ETCUSD

Ethereum Classic Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ethereum Classic ETCUSD Crypto 5,462,875,625 Ethash
  Change % Change Current Price Bid Offer
2.34 5.74% 43.12 43.10 43.13
Open High Low Prev. Close 52 Week Range
40.78 43.40 38.79 40.78 4.64 - 176.72
Exchange Time Size Trade Price Currency
GDAX 18:05:09 3.51 43.12 USD
Price x Volume Volume Base Symbol Related Pairs
11,934,887.88 289,534.93 ETC ETCEUR ETCGBP ETCBTC

ETCUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week56.1157.2232.23381,820.09-12.99-23.15%
1 Month79.2279.7032.23520,843.98-36.10-45.57%
3 Months14.31176.7213.371,830,989.6228.81201.33%
6 Months5.08176.725.041,529,422.2338.04748.82%
1 Year6.37176.724.64931,440.7536.75576.92%
3 Years14.79176.723.21677,328.1328.33191.55%
5 Years0.752345176.720.4524464,033,635.4442.375,631.41%

ETCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 40.65 4.22 11.58% 35.89 43.04 34.67 408,592.00
Jun 22 2021 36.43 -2.74 -7.00% 39.23 42.80 32.23 638,797.00
Jun 21 2021 39.17 -11.80 -23.15% 51.38 51.41 38.52 761,944.00
Jun 20 2021 50.97 -0.040 -0.08% 51.04 51.50 46.96 285,306.00
Jun 19 2021 51.01 -1.49 -2.84% 52.57 53.34 50.89 131,289.00
Jun 18 2021 52.50 -2.94 -5.30% 55.33 55.45 50.54 272,863.00
Jun 17 2021 55.44 0.160 0.29% 56.11 57.22 54.27 173,947.00
Jun 16 2021 55.28 -2.96 -5.08% 57.86 58.44 54.85 235,117.00
Jun 15 2021 58.24 -0.980 -1.65% 58.94 60.14 57.17 266,380.00
Jun 14 2021 59.22 0.520 0.89% 59.45 60.81 56.20 348,815.00
Jun 13 2021 58.70 3.44 6.23% 54.98 60.64 53.75 319,845.00
Jun 12 2021 55.26 -1.54 -2.71% 56.33 56.98 53.12 254,591.00
Jun 11 2021 56.80 -1.27 -2.19% 57.53 60.76 56.10 215,424.00
Jun 10 2021 58.07 -4.20 -6.74% 62.85 63.58 56.98 342,702.00
Jun 09 2021 62.27 5.22 9.15% 56.10 62.99 53.62 594,596.00
Jun 08 2021 57.05 -0.840 -1.45% 58.26 59.14 49.46 1,715,449.00
Jun 07 2021 57.89 -5.96 -9.33% 64.11 65.11 57.16 410,888.00
Jun 06 2021 63.85 1.04 1.66% 63.19 65.58 62.79 184,134.00
Jun 05 2021 62.81 -2.24 -3.44% 66.44 67.34 61.66 328,216.00
Jun 04 2021 65.05 -4.70 -6.74% 69.15 69.59 61.39 533,376.00
Jun 03 2021 69.75 1.33 1.94% 68.50 72.66 67.12 422,605.00
Jun 02 2021 68.42 0.630 0.93% 67.60 70.35 65.74 343,203.00
Jun 01 2021 67.79 -2.51 -3.57% 70.73 71.83 65.62 421,896.00
May 31 2021 70.30 4.27 6.47% 65.70 70.51 61.90 705,250.00
May 30 2021 66.03 2.09 3.27% 63.31 68.30 59.85 667,600.00
May 29 2021 63.94 -4.82 -7.01% 68.73 71.00 60.87 1,042,424.00
May 28 2021 68.76 -6.06 -8.10% 73.52 79.10 63.20 1,634,273.00
May 27 2021 74.82 -4.39 -5.54% 79.22 79.70 71.26 924,095.00
May 26 2021 79.21 1.56 2.01% 78.28 83.16 74.00 1,528,185.00
May 25 2021 77.65 4.96 6.82% 75.71 83.18 70.18 3,203,525.00
May 24 2021 72.69 20.43 39.09% 52.30 75.45 48.88 3,067,824.00
May 23 2021 52.26 -6.49 -11.05% 57.90 62.65 40.00 2,008,008.00
May 22 2021 58.75 -3.84 -6.14% 59.08 60.72 57.46 1,056,381.00
See More Historical Prices »


Your Recent History
COIN
ETCUSD
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.