Ethereum Classic Historical Data - ETCBTC

Name Symbol Market Market Cap ($) Algorithm
Ethereum Classic ETCBTC Crypto 999,559,782 Ethash
  Change % Change Current Price Bid Offer
0.00002670 2.89% 0.00095040 0.00094720 0.00095140
High Low Open Prev. Close 52 Week Range
0.00097000 0.00091660 0.00092470 0.00092370 0.00001127 - 0.00191600
Exchange Time Size Trade Price Currency
IDCM 23:44:04 605.55 0.00094800 BTC
Price x Volume Volume Base Symbol Related Pairs
3,657.98 3,876,962.66 ETC ETCEUR ETCGBP ETCUSD

ETCBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.001178780.001187800.0008728026,404,766.36-0.00022838-19.37%
1 Month0.001005740.001374000.0008728018,820,598.40-0.00005534-5.50%
3 Months0.000529280.001374000.0005009014,000,294.130.0004211279.56%
6 Months0.000561230.001374000.0002081911,490,233.240.0003891769.34%
1 Year0.001194000.001916000.0000112710,527,095.25-0.00024360-20.40%
3 Years0.001112640.009694960.00001127-388,719,684.11-0.00016224-14.58%
5 Years0.001137690.009694960.00001127-324,495,919.77-0.00018729-16.46%

ETCBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2020 0.00092350 -0.00000020 -0.02% 0.00092110 0.00096549 0.00087280 18,754,902.00
Feb 19 2020 0.00092370 -0.00004200 -4.35% 0.00096950 0.00100100 0.00089510 21,697,625.00
Feb 18 2020 0.00096580 -0.00002400 -2.42% 0.00099500 0.00101859 0.00095090 20,333,769.00
Feb 17 2020 0.00098980 0.00002000 2.06% 0.00096540 0.00106400 0.00088571 25,551,869.00
Feb 16 2020 0.00096970 -0.00007000 -6.73% 0.00104410 0.00106350 0.00091030 22,436,848.00
Feb 15 2020 0.00104010 -0.00012000 -10.34% 0.00116200 0.00118780 0.00098720 21,099,047.00
Feb 14 2020 0.00116030 -0.00001900 -1.61% 0.00117878 0.00117937 0.00114660 54,959,302.00
Feb 13 2020 0.00117880 -0.00000500 -0.42% 0.00120800 0.00121020 0.00112370 42,732,074.00
Feb 12 2020 0.00118420 0.00001800 1.54% 0.00116890 0.00124210 0.00115010 20,001,417.00
Feb 11 2020 0.00116640 -0.00003500 -2.91% 0.00120166 0.00124320 0.00114898 36,679,433.00
Feb 10 2020 0.00120140 0.00005100 4.43% 0.00115150 0.00123901 0.00112600 11,856,364.00
Feb 09 2020 0.00115020 -0.00003000 -2.54% 0.00118220 0.00125318 0.00112600 15,022,104.00
Feb 08 2020 0.00117992 -0.00001300 -1.09% 0.00119370 0.00124630 0.00114584 15,525,168.00
Feb 07 2020 0.00119310 -0.00004700 -3.79% 0.00124010 0.00124630 0.00115590 23,768,128.00
Feb 06 2020 0.00124040 -0.00004700 -3.65% 0.00128440 0.00137060 0.00113620 17,756,993.00
Feb 05 2020 0.00128710 0.00004500 3.62% 0.00124100 0.00133190 0.00123000 10,718,647.00
Feb 04 2020 0.00124160 -0.00003200 -2.51% 0.00127630 0.00128241 0.00121390 9,846,139.00
Feb 03 2020 0.00127350 0.00005700 4.68% 0.00121850 0.00129410 0.00119950 8,815,069.00
Feb 02 2020 0.00121680 -0.00001400 -1.14% 0.00122500 0.00125500 0.00120580 9,694,500.00
Feb 01 2020 0.00123080 0.00002000 1.65% 0.00121200 0.00129360 0.00115890 11,210,550.00
Jan 31 2020 0.00121110 -0.00007900 -6.12% 0.00129100 0.00135200 0.00115500 11,754,530.00
Jan 30 2020 0.00128990 -0.00003600 -2.72% 0.00131400 0.00137360 0.00120980 12,545,051.00
Jan 29 2020 0.00132580 0.00008900 7.20% 0.00121880 0.00137400 0.00115100 15,571,743.00
Jan 28 2020 0.00123690 0.00007300 6.27% 0.00116900 0.00129551 0.00114966 13,781,673.00
Jan 27 2020 0.00116370 0.00009900 9.30% 0.00106800 0.00127350 0.00099100 14,778,630.00
Jan 26 2020 0.00106440 0.00005500 5.45% 0.00100560 0.00109200 0.00099010 9,029,361.00
Jan 25 2020 0.00100960 -0.00001200 -1.17% 0.00102050 0.00105333 0.00095000 9,187,505.00
Jan 24 2020 0.00102170 0.00001300 1.29% 0.00100574 0.00105822 0.00094700 21,868,300.00
Jan 23 2020 0.00100860 -0.00006300 -5.88% 0.00108684 0.00109707 0.00097638 10,711,120.00
Jan 22 2020 0.00107160 0.00005000 4.90% 0.00102460 0.00113198 0.00101700 10,196,573.00
Jan 21 2020 0.00102120 0.00000500 0.49% 0.00100090 0.00107467 0.00093576 7,121,861.00
See More Historical Prices »


Your Recent History
COIN
ETCBTC
Ethereum C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.