×
Ethereum Classic Ethereum Classic (ETC)
4.54 USD (-1.25%)
0.00114141 BTC

Share Watch
1 hour
-1.04%
24 hours
-1.25%
7 days
10.03%
Market Cap
$491,862,000 USD
Volume (24h)
$255,722,000 USD
Circulating Supply
108,438,000 ETC
Total Supply
108,438,000 ETC
Max Supply
210,000,000 ETC
ETC
USD

Ethereum ClassicEthereum Classic (ETC) 30 Days Historical Price Data

Ethereum Classic Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 20, 2019 $4.59 $4.77 $4.48 $4.64 $337,947,584
2 Feb 19, 2019 $4.42 $4.83 $4.42 $4.64 $269,067,104
3 Feb 18, 2019 $4.17 $4.49 $4.16 $4.41 $202,246,528
4 Feb 17, 2019 $4.09 $4.16 $4.08 $4.16 $196,713,184
5 Feb 16, 2019 $4.13 $4.15 $4.08 $4.09 $200,776,176
6 Feb 15, 2019 $4.13 $4.2 $4.09 $4.1 $204,969,984
7 Feb 14, 2019 $4.12 $4.18 $4.08 $4.13 $187,303,616
8 Feb 13, 2019 $4.09 $4.17 $4.07 $4.13 $192,379,392
9 Feb 12, 2019 $4.09 $4.19 $4.04 $4.07 $198,692,240
10 Feb 11, 2019 $4.17 $4.17 $4.02 $4.08 $174,413,264
11 Feb 10, 2019 $4.09 $4.15 $3.96 $4.15 $165,740,416
12 Feb 09, 2019 $4.16 $4.17 $4.03 $4.08 $208,506,640
13 Feb 08, 2019 $3.87 $4.21 $3.85 $4.13 $148,955,584
14 Feb 07, 2019 $3.75 $3.9 $3.73 $3.87 $144,063,424
15 Feb 06, 2019 $3.87 $3.87 $3.67 $3.76 $113,481,080
16 Feb 05, 2019 $3.88 $3.91 $3.85 $3.86 $125,644,832
17 Feb 04, 2019 $3.92 $3.94 $3.89 $3.89 $141,590,608
18 Feb 03, 2019 $4.01 $4.01 $3.89 $3.92 $193,434,656
19 Feb 02, 2019 $3.94 $3.98 $3.92 $3.95 $155,294,720
20 Feb 01, 2019 $3.96 $3.99 $3.89 $3.98 $151,876,720
21 Jan 31, 2019 $4.02 $4.07 $3.92 $3.97 $155,848,144
22 Jan 30, 2019 $3.91 $4.07 $3.89 $4.01 $138,362,928
23 Jan 29, 2019 $3.95 $4.01 $3.86 $3.93 $144,899,008
24 Jan 28, 2019 $4.25 $4.27 $3.84 $3.96 $118,898,968
25 Jan 27, 2019 $4.31 $4.35 $4.21 $4.27 $103,963,248
26 Jan 26, 2019 $4.35 $4.4 $4.3 $4.3 $107,978,344
27 Jan 25, 2019 $4.32 $4.39 $4.28 $4.34 $88,769,632
28 Jan 24, 2019 $4.31 $4.34 $4.25 $4.31 $111,158,080
29 Jan 23, 2019 $4.32 $4.37 $4.3 $4.31 $101,001,424
30 Jan 22, 2019 $4.28 $4.35 $4.22 $4.32 $106,335,152

* All Date/Time are in UTC time.