ETC-USD - Ethereum Classic USD

CCC - CoinMarketCap. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	16.99	17.09	16.83	17.09	17.09	85,297,608
08 Jun 2023	16.91	17.09	16.81	16.99	16.99	87,553,513
07 Jun 2023	17.60	17.61	16.78	16.91	16.91	100,753,379
06 Jun 2023	17.02	17.66	16.94	17.60	17.60	100,312,340
05 Jun 2023	18.22	18.23	16.69	17.02	17.02	141,812,820
04 Jun 2023	18.14	18.39	18.10	18.22	18.22	67,454,282
03 Jun 2023	18.15	18.31	18.06	18.14	18.14	68,680,251
02 Jun 2023	17.82	18.19	17.72	18.15	18.15	74,861,876
01 Jun 2023	18.01	18.06	17.71	17.82	17.82	71,630,669
31 May 2023	18.27	18.33	17.86	18.01	18.01	66,162,040
30 May 2023	18.37	18.47	18.21	18.27	18.27	68,180,229
29 May 2023	18.55	18.61	18.26	18.37	18.37	65,344,018
28 May 2023	18.18	18.65	18.16	18.55	18.55	71,689,479
27 May 2023	18.04	18.21	17.92	18.18	18.18	50,501,435
26 May 2023	17.72	18.27	17.65	18.04	18.04	71,091,860
25 May 2023	17.79	17.82	17.48	17.72	17.72	81,572,297
24 May 2023	18.37	18.38	17.60	17.79	17.79	91,036,659
23 May 2023	18.25	18.52	18.19	18.37	18.37	79,210,090
22 May 2023	17.94	18.47	17.80	18.25	18.25	86,222,141
21 May 2023	18.33	18.39	17.89	17.94	17.94	70,454,419
20 May 2023	18.31	18.43	18.20	18.33	18.33	62,343,202
19 May 2023	18.34	18.47	18.27	18.31	18.31	64,827,297
18 May 2023	18.56	18.72	17.93	18.34	18.34	91,899,219
17 May 2023	18.28	18.67	18.24	18.56	18.56	92,251,277
16 May 2023	18.30	18.34	18.07	18.27	18.27	75,682,193
15 May 2023	18.13	18.47	17.94	18.30	18.30	85,464,032
14 May 2023	18.13	18.34	18.04	18.13	18.13	62,163,202
13 May 2023	18.23	18.27	18.03	18.13	18.13	67,321,461
12 May 2023	18.12	18.25	17.70	18.23	18.23	95,997,066
11 May 2023	18.86	18.95	17.89	18.12	18.12	108,964,838
10 May 2023	18.75	19.30	18.00	18.86	18.86	127,046,344
09 May 2023	18.29	19.18	18.12	18.75	18.75	126,251,071
08 May 2023	18.76	18.82	17.71	18.30	18.30	120,342,256
07 May 2023	19.00	19.12	18.75	18.77	18.77	62,995,792
06 May 2023	19.63	19.76	18.81	19.00	19.00	95,355,140
05 May 2023	19.30	19.70	19.18	19.63	19.63	89,192,732
04 May 2023	19.56	19.58	19.17	19.30	19.30	76,809,674
03 May 2023	19.27	19.78	18.85	19.56	19.56	102,939,097
02 May 2023	19.21	19.36	18.95	19.26	19.26	80,409,896
01 May 2023	19.47	19.54	18.94	19.21	19.21	97,948,433
30 Apr 2023	19.81	19.99	19.34	19.48	19.48	78,316,875
29 Apr 2023	19.77	19.99	19.73	19.81	19.81	72,144,576
28 Apr 2023	19.82	19.87	19.47	19.77	19.77	161,764,612
27 Apr 2023	19.35	20.04	19.32	19.82	19.82	564,221,852
26 Apr 2023	19.80	20.33	18.69	19.35	19.35	165,722,581
25 Apr 2023	19.42	20.01	19.12	19.80	19.80	109,126,833
24 Apr 2023	19.72	20.00	19.15	19.42	19.42	109,779,287
23 Apr 2023	20.21	20.22	19.43	19.72	19.72	116,039,425
22 Apr 2023	19.33	20.45	19.33	20.21	20.21	175,109,135
21 Apr 2023	20.07	20.19	19.13	19.33	19.33	149,780,811
20 Apr 2023	20.32	20.65	19.81	20.07	20.07	168,010,637
19 Apr 2023	21.88	21.88	20.12	20.32	20.32	214,916,017
18 Apr 2023	21.71	22.21	21.40	21.88	21.88	157,359,412
17 Apr 2023	22.27	22.27	21.52	21.70	21.70	166,783,779
16 Apr 2023	22.12	22.46	21.95	22.27	22.27	145,474,299
15 Apr 2023	22.44	22.49	21.97	22.12	22.12	148,070,420
14 Apr 2023	22.44	23.09	21.88	22.44	22.44	317,435,586
13 Apr 2023	22.04	22.69	21.63	22.44	22.44	308,915,074
12 Apr 2023	21.51	22.53	20.75	21.90	21.90	447,193,922
11 Apr 2023	20.98	22.15	20.89	21.51	21.51	262,875,695
10 Apr 2023	20.56	21.04	20.31	20.98	20.98	107,253,752
09 Apr 2023	20.36	20.68	20.22	20.56	20.56	88,199,439
08 Apr 2023	20.49	20.60	20.27	20.36	20.36	75,510,078
07 Apr 2023	20.69	20.78	20.22	20.49	20.49	107,455,973
06 Apr 2023	21.13	21.13	20.50	20.69	20.69	126,636,885
05 Apr 2023	21.12	21.53	20.68	21.13	21.13	173,895,475
04 Apr 2023	20.70	21.48	20.40	21.12	21.12	192,356,864
03 Apr 2023	20.44	20.87	19.97	20.70	20.70	182,119,507
02 Apr 2023	21.26	21.26	20.23	20.44	20.44	152,013,748
01 Apr 2023	20.74	21.58	20.52	21.12	21.12	180,767,970
31 Mar 2023	20.28	20.84	20.05	20.74	20.74	129,894,153
30 Mar 2023	20.66	20.89	20.02	20.27	20.27	150,353,905
29 Mar 2023	20.18	21.03	20.10	20.66	20.66	156,392,161
28 Mar 2023	19.68	20.21	19.59	20.18	20.18	146,556,626
27 Mar 2023	20.35	20.37	19.11	19.68	19.68	149,422,688
26 Mar 2023	20.03	20.47	19.97	20.35	20.35	114,171,383
25 Mar 2023	20.20	20.60	19.63	20.02	20.02	145,094,869
24 Mar 2023	20.81	20.88	19.81	20.20	20.20	176,250,312
23 Mar 2023	20.07	21.29	20.02	20.81	20.81	209,120,142
22 Mar 2023	20.99	21.02	19.48	20.07	20.07	242,857,037
21 Mar 2023	19.59	21.03	19.43	21.00	21.00	249,758,676
20 Mar 2023	21.14	21.30	19.52	19.58	19.58	237,013,223
19 Mar 2023	20.75	21.72	20.75	21.14	21.14	230,496,321
18 Mar 2023	20.32	22.49	20.24	20.75	20.75	489,675,356
17 Mar 2023	18.78	20.32	18.59	20.32	20.32	167,893,088
16 Mar 2023	18.44	18.90	18.28	18.78	18.78	141,044,632
15 Mar 2023	20.26	20.65	18.15	18.44	18.44	236,986,198
14 Mar 2023	19.62	21.01	19.18	20.26	20.26	265,999,291
13 Mar 2023	18.81	20.20	18.78	19.62	19.62	350,927,041
12 Mar 2023	17.30	18.83	17.05	18.81	18.81	149,812,179
11 Mar 2023	17.44	17.87	16.69	17.30	17.30	170,456,003
10 Mar 2023	17.06	17.53	16.25	17.44	17.44	185,796,884
09 Mar 2023	18.25	18.58	16.81	17.06	17.06	151,661,086
08 Mar 2023	19.22	19.26	18.12	18.24	18.24	132,949,424
07 Mar 2023	19.66	19.80	18.92	19.22	19.22	111,776,033
06 Mar 2023	19.77	19.80	19.26	19.66	19.66	136,305,309
05 Mar 2023	19.94	20.37	19.67	19.77	19.77	100,537,101
04 Mar 2023	20.37	20.42	19.57	19.94	19.94	104,540,377
03 Mar 2023	21.09	21.10	19.31	20.37	20.37	176,096,009
02 Mar 2023	21.28	21.35	20.61	21.09	21.09	126,383,929
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...