ETCUSD

Ethereum Classic Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ethereum Classic ETCUSD Crypto 2,769,349,345 Ethash
  Change % Change Current Price Bid Offer
-0.190 -0.94% 20.09 20.07 20.09
Open High Low Prev. Close 52 Week Range
20.29 20.29 19.79 20.28 12.46 - 54.30
Exchange Time Size Trade Price Currency
GDAX 08:08:40 0.522362 20.09 USD
Price x Volume Volume Base Symbol Related Pairs
2,043,586.06 102,224.61 ETC ETCEUR ETCGBP ETCBTC

ETCUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week20.2520.9518.4065,693.61-0.160-0.79%
1 Month22.9527.2117.17123,478.09-2.86-12.46%
3 Months37.7240.7517.17185,027.06-17.63-46.74%
6 Months23.7746.1612.46255,004.97-3.68-15.48%
1 Year48.2054.3012.46230,410.28-28.11-58.32%
3 Years3.95176.723.33514,633.3616.14408.61%
5 Years31.18176.723.212,393,938.81-11.09-35.57%

ETCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 20.30 0.820 4.21% 19.53 20.47 19.44 107,983.00
Nov 29 2022 19.48 0.140 0.72% 19.23 19.81 19.09 65,524.00
Nov 28 2022 19.34 -0.500 -2.52% 19.83 19.89 18.40 61,911.00
Nov 27 2022 19.84 -0.050 -0.25% 19.85 20.37 19.72 38,866.00
Nov 26 2022 19.89 -0.220 -1.09% 20.06 20.95 19.73 81,280.00
Nov 25 2022 20.11 -0.080 -0.40% 20.19 20.60 19.63 46,065.00
Nov 24 2022 20.19 -0.150 -0.74% 20.25 20.82 19.96 58,222.00
Nov 23 2022 20.34 1.93 10.48% 18.42 20.37 18.22 176,971.00
Nov 22 2022 18.41 0.380 2.11% 18.12 18.45 17.17 139,373.00
Nov 21 2022 18.03 -0.120 -0.66% 18.12 18.40 17.17 117,206.00
Nov 20 2022 18.15 -1.35 -6.92% 19.54 19.70 18.03 62,490.00
Nov 19 2022 19.50 -0.040 -0.20% 19.52 19.70 18.94 37,392.00
Nov 18 2022 19.54 -0.110 -0.56% 19.59 20.03 19.26 42,900.00
Nov 17 2022 19.65 -0.240 -1.21% 20.03 20.03 19.17 50,255.00
Nov 16 2022 19.89 -0.640 -3.12% 20.58 20.64 19.50 76,536.00
Nov 15 2022 20.53 0.170 0.83% 20.48 20.90 20.12 54,174.00
Nov 14 2022 20.36 0.480 2.41% 19.84 20.71 18.78 116,632.00
Nov 13 2022 19.88 -0.510 -2.50% 20.42 20.91 19.50 131,803.00
Nov 12 2022 20.39 -0.980 -4.59% 21.50 21.50 20.16 75,337.00
Nov 11 2022 21.37 -0.550 -2.51% 21.96 22.20 20.37 311,113.00
Nov 10 2022 21.92 3.53 19.20% 18.12 22.83 18.09 243,541.00
Nov 09 2022 18.39 -3.65 -16.56% 21.81 22.17 17.73 284,864.00
Nov 08 2022 22.04 -3.04 -12.12% 25.08 25.28 19.89 284,576.00
Nov 07 2022 25.08 0.130 0.52% 24.87 25.71 24.41 166,384.00
Nov 06 2022 24.95 -1.64 -6.17% 26.37 27.21 24.72 116,727.00
Nov 05 2022 26.59 0.810 3.14% 25.83 27.00 25.60 179,174.00
Nov 04 2022 25.78 1.83 7.64% 24.03 26.04 23.92 219,939.00
Nov 03 2022 23.95 0.990 4.31% 22.95 24.90 22.88 110,133.00
Nov 02 2022 22.96 -1.08 -4.49% 24.05 24.62 22.32 189,188.00
Nov 01 2022 24.04 -0.260 -1.07% 24.32 24.76 23.85 74,177.00
See More Historical Prices ยป