Market Cap:

Ethereum Classic Ethereum Classic

14.85 USD (-13.60%)
0.00242617 BTC (-5.92%)
Market Cap
1,521,852,443 USD
248,676 BTC
Volume (24h)
446,206,000 USD
72,912 BTC
Circulating Supply
102,497,521 ETC

Historical data for Ethereum Classic

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 22, 2018 17.55 17.60 14.41 14.62 455,677,000 1,798,530,000
Jun 21, 2018 17.17 17.82 16.64 17.58 399,804,000 1,758,460,000
Jun 20, 2018 15.59 17.27 14.87 17.27 356,187,000 1,596,480,000
Jun 19, 2018 15.11 15.78 15.05 15.56 263,659,000 1,547,390,000
Jun 18, 2018 14.30 15.43 14.07 15.09 235,593,000 1,464,100,000
Jun 17, 2018 14.47 14.66 14.22 14.33 164,312,000 1,480,910,000
Jun 16, 2018 13.88 14.77 13.86 14.51 232,232,000 1,420,100,000
Jun 15, 2018 14.08 14.08 13.66 13.90 194,461,000 1,440,660,000
Jun 14, 2018 13.92 14.24 13.29 14.06 280,586,000 1,423,400,000
Jun 13, 2018 14.87 14.97 13.20 13.88 325,870,000 1,520,910,000
Jun 12, 2018 12.93 16.22 12.84 14.85 686,019,000 1,321,350,000
Jun 11, 2018 12.63 13.06 12.34 12.92 128,249,000 1,290,440,000
Jun 10, 2018 15.14 15.14 12.26 12.64 173,647,000 1,547,260,000
Jun 09, 2018 15.43 15.63 15.13 15.16 106,269,000 1,576,340,000
Jun 08, 2018 15.25 15.63 15.15 15.41 131,086,000 1,557,700,000
Jun 07, 2018 15.28 15.56 15.13 15.25 109,763,000 1,560,160,000
Jun 06, 2018 15.55 15.65 14.95 15.25 110,481,000 1,587,700,000
Jun 05, 2018 15.23 15.59 14.87 15.53 124,282,000 1,554,270,000
Jun 04, 2018 16.25 16.35 15.14 15.23 140,177,000 1,658,040,000
Jun 03, 2018 15.81 16.40 15.81 16.25 144,261,000 1,612,450,000
Jun 02, 2018 15.50 16.07 15.37 15.82 143,692,000 1,580,780,000
Jun 01, 2018 15.34 15.53 15.14 15.52 137,170,000 1,563,810,000
May 31, 2018 15.23 15.58 15.04 15.31 122,136,000 1,552,140,000
May 30, 2018 15.31 15.50 14.80 15.20 129,317,000 1,559,910,000
May 29, 2018 14.51 15.49 14.33 15.22 157,135,000 1,478,370,000
May 28, 2018 15.20 15.53 14.31 14.40 147,459,000 1,548,150,000
May 27, 2018 15.27 15.35 14.99 15.21 132,207,000 1,555,230,000
May 26, 2018 15.20 15.80 15.03 15.25 141,441,000 1,548,210,000
May 25, 2018 15.73 15.73 14.88 15.19 141,072,000 1,601,760,000
May 24, 2018 14.91 15.73 14.59 15.71 184,862,000 1,518,060,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)