1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Ethereum Classic (ETCUSD)
  6. Historical

ETCUSD

Ethereum Classic Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ethereum Classic ETCUSD Crypto 6,415,494,834 Ethash
  Change % Change Current Price Bid Offer
0.720 1.49% 49.02 49.01 49.03
Open High Low Prev. Close 52 Week Range
48.20 49.65 48.12 48.30 4.77 - 176.72
Exchange Time Size Trade Price Currency
GDAX 10:51:52 6.94 49.01 USD
Price x Volume Volume Base Symbol Related Pairs
5,583,146.56 114,078.77 ETC ETCEUR ETCGBP ETCBTC

ETCUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week49.5253.4844.76191,293.62-0.500-1.01%
1 Month55.1165.3344.76297,006.13-6.09-11.05%
3 Months58.8365.3343.15290,145.99-9.81-16.68%
6 Months70.7377.3832.23350,652.39-21.71-30.69%
1 Year6.73176.724.77933,519.9242.29628.38%
3 Years4.56176.723.21517,126.0044.46975.00%
5 Years0.767199176.720.7366273,685,215.3048.256,289.48%

ETCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2021 48.28 0.050 0.10% 48.28 50.09 46.86 174,114.00
Nov 29 2021 48.23 0.760 1.60% 47.57 48.98 47.08 129,990.00
Nov 28 2021 47.47 1.01 2.17% 46.67 47.58 44.76 157,413.00
Nov 27 2021 46.46 -0.260 -0.56% 46.59 47.73 46.42 114,853.00
Nov 26 2021 46.72 -3.75 -7.43% 50.38 50.42 45.00 213,974.00
Nov 25 2021 50.47 2.20 4.56% 48.25 53.48 47.91 348,510.00
Nov 24 2021 48.27 -1.28 -2.58% 49.52 49.68 47.31 200,198.00
Nov 23 2021 49.55 0.870 1.79% 48.66 49.83 48.00 135,887.00
Nov 22 2021 48.68 -2.13 -4.19% 50.35 50.43 47.78 195,739.00
Nov 21 2021 50.81 -0.340 -0.66% 51.11 51.82 49.90 113,896.00
Nov 20 2021 51.15 0.510 1.01% 50.81 51.45 49.19 134,308.00
Nov 19 2021 50.64 2.33 4.82% 48.16 50.90 47.82 222,424.00
Nov 18 2021 48.31 -2.92 -5.70% 50.89 51.79 46.87 230,674.00
Nov 17 2021 51.23 0.250 0.49% 50.74 51.51 49.22 248,505.00
Nov 16 2021 50.98 -3.98 -7.24% 54.36 54.54 48.17 324,423.00
Nov 15 2021 54.96 -1.12 -2.00% 56.30 56.70 54.21 165,609.00
Nov 14 2021 56.08 -0.390 -0.69% 56.35 56.88 54.80 134,173.00
Nov 13 2021 56.47 0.920 1.66% 55.90 56.63 54.84 180,540.00
Nov 12 2021 55.55 -1.18 -2.08% 56.46 57.80 53.77 353,832.00
Nov 11 2021 56.73 0.550 0.98% 56.22 58.14 55.52 393,130.00
Nov 10 2021 56.18 -4.49 -7.40% 61.53 64.47 52.34 800,167.00
Nov 09 2021 60.67 4.40 7.82% 55.91 65.33 55.80 1,678,324.00
Nov 08 2021 56.27 2.56 4.77% 53.85 56.48 53.76 332,881.00
Nov 07 2021 53.71 1.04 1.97% 52.73 54.53 52.52 166,774.00
Nov 06 2021 52.67 -0.550 -1.03% 53.06 53.53 50.75 168,402.00
Nov 05 2021 53.22 -0.450 -0.84% 53.64 54.39 52.69 272,781.00
Nov 04 2021 53.67 -1.90 -3.42% 55.49 56.20 52.68 294,744.00
Nov 03 2021 55.57 0.090 0.16% 55.11 57.17 53.26 429,894.00
Nov 02 2021 55.48 1.60 2.97% 53.89 55.83 53.19 297,151.00
Nov 01 2021 53.88 -0.500 -0.92% 54.14 55.18 52.34 306,680.00
Oct 31 2021 54.38 1.83 3.48% 52.74 58.76 52.19 847,513.00
Oct 30 2021 52.55 -1.10 -2.05% 53.66 53.89 51.60 227,287.00
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.