Singapore markets closed

EthereumClassic USD (ETC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
41.49+7.88 (+23.43%)
As of 3:22PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jun 202136.3942.2034.7841.4941.492,672,556,544
22 Jun 202139.4742.6532.5136.5336.532,749,863,356
21 Jun 202151.0351.3638.6439.4339.432,361,396,365
20 Jun 202151.0551.4547.1251.1151.111,774,866,299
19 Jun 202152.5653.2450.9951.1551.151,634,610,713
18 Jun 202155.5655.5650.6752.5552.551,876,860,732
17 Jun 202155.3357.2254.4155.5455.541,772,611,691
16 Jun 202158.2458.3154.9255.2755.272,071,407,832
15 Jun 202159.0460.1457.4759.3859.382,398,590,865
14 Jun 202159.0460.5356.7659.1659.162,789,936,710
13 Jun 202155.2460.2653.8459.0659.062,644,959,954
12 Jun 202156.9256.9253.3055.2755.272,621,237,907
11 Jun 202157.9760.4356.2056.9656.962,907,275,844
10 Jun 202162.3063.3857.2457.9457.943,163,850,050
09 Jun 202156.7962.5853.7361.9861.984,113,067,210
08 Jun 202158.0259.1549.8056.9156.913,791,046,087
07 Jun 202164.1065.1057.6457.8657.862,868,782,848
06 Jun 202163.1465.5062.8364.1164.112,618,835,050
05 Jun 202164.8667.3761.7963.1463.143,137,036,325
04 Jun 202169.8769.8761.5664.8864.883,607,554,276
03 Jun 202168.4472.4667.3069.8069.802,913,129,860
02 Jun 202167.7770.3365.9068.3968.392,843,370,083
01 Jun 202170.0971.6465.8667.7967.793,205,445,345
31 May 202166.2170.5262.0770.2270.223,476,431,785
30 May 202164.3268.1860.1366.3766.373,798,698,595
29 May 202168.3170.7961.1864.2864.284,719,305,772
28 May 202174.5579.0063.7268.3668.367,253,044,146
27 May 202179.9179.9171.4574.3174.314,931,141,867
26 May 202178.3983.2574.3779.9379.936,584,747,586
25 May 202173.5382.5970.4978.2478.2411,026,112,416
24 May 202151.6773.9749.0573.4273.428,536,319,378
23 May 202158.6862.4540.2451.9651.966,820,065,999
22 May 202164.3264.8354.6558.5458.545,398,882,569
21 May 202173.8878.2954.7164.0564.058,127,575,426
20 May 202159.6379.2554.9074.0674.069,733,835,035
19 May 202188.8190.2040.9760.1260.1210,670,122,121
18 May 202189.5695.2586.2788.6888.686,764,331,594
17 May 202193.7394.4181.2389.9489.948,050,265,428
16 May 202195.18103.1787.0593.7993.797,457,832,416
15 May 2021103.55114.1294.8995.1795.1710,228,314,533
14 May 202188.03109.4486.77104.12104.1212,253,450,514
13 May 202184.9194.5378.7987.7787.7711,340,588,570
12 May 2021111.30114.0382.5882.7682.769,277,358,255
11 May 2021105.20116.44102.49111.14111.1411,373,003,544
10 May 2021118.00129.2992.64105.03105.0314,313,956,067
09 May 2021127.33129.27114.15117.38117.3813,429,218,382
08 May 2021119.62133.47110.46126.49126.4919,606,452,022
07 May 2021133.68144.48109.40120.13120.1331,255,577,303
06 May 202194.15176.1687.64134.10134.1042,721,411,413
05 May 202169.24100.0368.1294.2794.2723,543,754,709
04 May 202152.1271.9349.6169.4969.4913,630,779,722
03 May 202144.9052.2844.2852.0652.065,107,814,937
02 May 202144.6746.5742.1644.9044.904,473,424,689
01 May 202136.3346.3336.2944.6144.614,173,185,417
30 Apr 202134.4636.6933.7936.3736.371,769,693,902
29 Apr 202135.0635.2733.6434.4634.461,644,247,877
28 Apr 202133.7536.2732.3935.0235.022,635,029,772
27 Apr 202132.8034.2532.0033.7133.712,039,178,894
26 Apr 202129.2232.8428.9432.8132.811,890,402,741
25 Apr 202129.6231.7327.9029.1129.111,960,770,020
24 Apr 202132.6432.7229.3429.5729.571,855,281,855
23 Apr 202133.6634.4825.8132.5632.564,530,870,972
22 Apr 202132.0239.2831.6633.5133.514,988,827,208
21 Apr 202133.6935.3031.6332.1632.162,464,254,899
20 Apr 202133.4335.1830.2733.6333.633,696,862,219
19 Apr 202137.0938.2732.2533.5033.504,391,182,156
18 Apr 202138.2239.5131.8037.0137.016,861,788,500
17 Apr 202138.4149.6737.7838.3238.329,132,671,645
16 Apr 202128.6346.0728.6338.5438.5410,635,029,251
15 Apr 202121.9529.8121.5228.6528.653,896,283,267
14 Apr 202121.2122.7220.2421.9821.982,105,367,284
13 Apr 202119.5221.9919.4021.2221.221,841,866,798
12 Apr 202120.4120.5119.0419.5319.531,333,744,032
11 Apr 202120.4221.5019.8720.4320.431,686,351,598
10 Apr 202118.7821.1718.3720.3920.391,800,282,748
09 Apr 202119.5120.0118.6418.7718.771,331,482,647
08 Apr 202119.2319.8318.0719.5019.502,265,440,249
07 Apr 202117.8520.8117.1919.1919.194,946,490,947
06 Apr 202116.1218.6016.0817.8617.862,841,602,885
05 Apr 202114.6216.1314.4916.1316.131,785,209,149
04 Apr 202113.6714.6413.5714.6214.621,073,143,924
03 Apr 202115.2915.3513.6613.6713.671,249,465,436
02 Apr 202114.4115.6114.1815.2915.291,423,061,752
01 Apr 202114.0814.5113.6914.4114.411,318,418,510
31 Mar 202113.0214.3312.7214.0814.081,414,616,249
30 Mar 202112.5813.0412.3513.0113.01871,468,963
29 Mar 202111.8812.6211.7812.5712.57793,403,663
28 Mar 202111.7912.0511.7411.8811.88626,362,299
27 Mar 202111.7711.9711.4911.7911.79657,272,572
26 Mar 202111.1411.7711.1111.7711.77756,466,306
25 Mar 202111.4011.5110.8511.1411.14915,262,697
24 Mar 202112.3212.6411.3011.4111.41955,942,125
23 Mar 202111.7512.6511.7012.3312.331,355,496,005
22 Mar 202112.0012.4311.6811.7511.75909,034,193
21 Mar 202112.3312.4811.9612.0012.00772,462,921
20 Mar 202112.2912.8712.2712.3312.33765,654,172
19 Mar 202112.2112.4312.0012.2912.29653,393,039
18 Mar 202112.4912.6212.1812.2112.21753,948,208
17 Mar 202112.4212.5011.8312.4812.48959,502,545
16 Mar 202112.1712.5511.6312.4212.421,120,201,396
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...