ETCGBP

Ethereum Classic Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ethereum Classic ETCGBP Crypto 3,928,368,875 Ethash
  Change % Change Current Price Bid Offer
0.130 0.49% 26.43 26.35 26.43
Open High Low Prev. Close 52 Week Range
26.30 27.05 26.09 26.30 10.36 - 48.96
Exchange Time Size Trade Price Currency
GDAX 14:36:16 0.796881 26.43 GBP
Price x Volume Volume Base Symbol Related Pairs
14,496.97 543.03 ETC ETCEUR ETCUSD ETCBTC

ETCGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week29.9030.1524.001,652.05-3.47-11.61%
1 Month28.0636.6824.002,579.04-1.63-5.81%
3 Months12.1637.5811.382,748.4314.27117.35%
6 Months36.9840.0010.362,775.27-10.55-28.53%
1 Year34.8748.9610.365,062.78-8.44-24.20%
3 Years4.00126.502.5638,764.1322.43560.75%
5 Years8.06126.502.5414,029,138.0718.37227.87%

ETCGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2022 26.30 -0.530 -1.98% 26.83 27.25 26.28 436.00
Sep 23 2022 26.83 1.56 6.17% 25.27 27.00 24.94 1,588.00
Sep 22 2022 25.27 0.780 3.18% 24.49 25.48 24.49 389.00
Sep 21 2022 24.49 -1.37 -5.30% 25.86 27.42 24.00 1,382.00
Sep 20 2022 25.86 -0.810 -3.04% 26.67 26.67 25.37 909.00
Sep 19 2022 26.67 0.850 3.29% 26.02 26.96 24.28 4,554.00
Sep 18 2022 25.82 -4.08 -13.65% 29.90 30.15 25.82 2,304.00
Sep 17 2022 29.90 0.230 0.78% 29.67 30.44 29.47 1,142.00
Sep 16 2022 29.67 -1.33 -4.29% 31.10 31.10 28.82 4,367.00
Sep 15 2022 31.00 -3.32 -9.67% 34.10 34.48 30.99 3,728.00
Sep 14 2022 34.32 3.33 10.75% 30.99 34.32 30.79 2,110.00
Sep 13 2022 30.99 -1.91 -5.81% 32.90 33.21 30.17 2,447.00
Sep 12 2022 32.90 -0.210 -0.63% 33.11 34.50 26.54 2,814.00
Sep 11 2022 33.11 -0.950 -2.79% 34.06 34.06 32.20 1,326.00
Sep 10 2022 34.06 0.260 0.77% 33.80 34.70 32.80 2,596.00
Sep 09 2022 33.80 1.79 5.59% 32.20 34.44 31.86 4,688.00
Sep 08 2022 32.01 -0.380 -1.17% 32.22 32.74 31.01 2,422.00
Sep 07 2022 32.39 2.12 7.00% 30.10 33.02 28.95 9,446.00
Sep 06 2022 30.27 -3.86 -11.31% 34.31 36.68 30.14 6,563.00
Sep 05 2022 34.13 5.88 20.81% 28.28 34.49 27.42 6,482.00
Sep 04 2022 28.25 0.130 0.46% 28.12 28.25 27.50 873.00
Sep 03 2022 28.12 -0.170 -0.60% 28.29 28.38 27.81 311.00
Sep 02 2022 28.29 -0.170 -0.60% 28.50 29.28 28.07 889.00
Sep 01 2022 28.46 0.110 0.39% 28.35 28.46 26.97 1,907.00
Aug 31 2022 28.35 0.370 1.32% 27.98 28.70 27.50 573.00
Aug 30 2022 27.98 -0.110 -0.39% 28.09 29.02 27.00 806.00
Aug 29 2022 28.09 1.69 6.40% 26.52 28.35 26.10 3,122.00
Aug 28 2022 26.40 -1.84 -6.52% 28.06 28.56 26.40 2,025.00
Aug 27 2022 28.24 -0.310 -1.09% 28.79 29.31 27.40 1,133.00
Aug 26 2022 28.55 -2.92 -9.28% 31.30 32.29 28.55 15,307.00
Aug 25 2022 31.47 1.46 4.87% 30.01 32.11 30.01 8,864.00
See More Historical Prices »


Your Recent History
COIN
ETCGBP
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.

Log in to InvestorsHub
Register Now