Ethereum Classic Historical Data - ETCUSD

Name Symbol Market Market Cap ($) Algorithm
Ethereum Classic ETCUSD Crypto 473,305,064 Ethash
  Change % Change Current Price Bid Offer
  0.020 0.46% 4.39 4.39 4.40
High Low Open Prev. Close 52 Week Range
4.63 4.17 4.37 4.37 3.21 - 14.00
Exchange Time Size Trade Price Currency
GDAX 05:02:45 10.00 4.39 USD
Price x Volume Volume Base Symbol Related Pairs
267,670.10 60,652.29 ETC ETCEUR ETCGBP ETCBTC

ETCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week4.895.074.17125,449.94-0.500-10.22%
1 Month4.595.374.01198,168.60-0.200-4.36%
3 Months7.347.534.01217,965.54-2.95-40.19%
6 Months7.1810.134.01246,226.30-2.79-38.86%
1 Year7.3614.003.21242,481.05-2.97-40.35%
3 Years0.8610447.770.7215615,737,288.503.53409.85%
5 Years0.75234547.770.4524465,637,334.603.64483.51%

ETCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 4.37 -0.250 -5.41% 4.62 4.64 4.17 276,411.00
Nov 17 2019 4.62 -0.010 -0.22% 4.63 4.71 4.58 77,625.00
Nov 16 2019 4.63 0.080 1.76% 4.57 4.78 4.41 54,935.00
Nov 15 2019 4.55 -0.200 -4.21% 4.75 4.85 4.41 163,407.00
Nov 14 2019 4.75 -0.090 -1.86% 4.84 4.91 4.64 154,297.00
Nov 13 2019 4.84 -0.050 -1.02% 4.90 4.93 4.79 68,336.00
Nov 12 2019 4.89 0.00000000 0.00% 4.89 5.07 4.79 83,135.00
Nov 11 2019 4.89 -0.140 -2.78% 5.04 5.18 4.81 60,091.00
Nov 10 2019 5.03 0.070 1.41% 4.96 5.18 4.91 236,448.00
Nov 09 2019 4.96 -0.020 -0.40% 4.95 5.26 4.78 91,365.00
Nov 08 2019 4.98 -0.260 -4.96% 5.23 5.28 4.76 256,957.00
Nov 07 2019 5.24 0.160 3.15% 5.08 5.37 4.99 369,109.00
Nov 06 2019 5.08 0.050 0.99% 5.04 5.27 4.97 201,533.00
Nov 05 2019 5.03 0.070 1.41% 4.97 5.11 4.86 145,530.00
Nov 04 2019 4.96 0.070 1.43% 4.88 5.09 4.84 119,373.00
Nov 03 2019 4.89 -0.040 -0.81% 4.93 5.05 4.83 40,972.00
Nov 02 2019 4.93 0.050 1.02% 4.89 5.09 4.84 111,156.00
Nov 01 2019 4.88 0.050 1.04% 4.80 4.95 4.78 139,077.00
Oct 31 2019 4.83 0.040 0.84% 4.83 5.01 4.69 305,707.00
Oct 30 2019 4.79 -0.140 -2.84% 4.94 5.01 4.72 207,006.00
Oct 29 2019 4.93 0.180 3.79% 4.75 5.28 4.74 386,834.00
Oct 28 2019 4.75 -0.040 -0.84% 4.80 5.04 4.73 211,541.00
Oct 27 2019 4.79 0.190 4.13% 4.59 5.25 4.48 292,723.00
Oct 26 2019 4.60 -0.160 -3.36% 4.76 5.25 4.48 521,723.00
Oct 25 2019 4.76 0.480 11.21% 4.28 5.06 4.20 388,607.00
Oct 24 2019 4.28 0.040 0.94% 4.25 4.49 4.01 146,351.00
Oct 23 2019 4.24 -0.210 -4.72% 4.45 4.49 4.01 296,658.00
Oct 22 2019 4.45 -0.150 -3.26% 4.59 4.68 4.36 141,798.00
Oct 21 2019 4.60 0.070 1.55% 4.53 4.70 4.36 235,075.00
Oct 20 2019 4.53 0.120 2.72% 4.43 4.62 4.36 99,113.00
Oct 19 2019 4.41 -0.030 -0.68% 4.43 4.51 4.37 147,173.00
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.