Ethereum Classic Ethereum Classic (ETC)

$16.39 (2.66%)
0.00583012 BTC (0.24%)

Market Cap

$1,537,533,944
546,839 BTC

Volume (24h)

$114,937,000
40,878 BTC

Circulating Supply

93,795,536 ETC

Historical data for Ethereum Classic

Currency in USD
 
Date Open High Low Close Volume Market Cap
Jul 21, 2017 16.12 16.86 15.75 16.14 178,167,000 1,510,790,000
Jul 20, 2017 14.95 16.06 14.95 16.06 179,261,000 1,400,840,000
Jul 19, 2017 16.43 16.45 14.57 14.83 153,459,000 1,538,640,000
Jul 18, 2017 15.51 17.06 14.79 16.40 282,383,000 1,451,740,000
Jul 17, 2017 14.40 15.69 13.80 15.50 300,782,000 1,348,150,000
Jul 16, 2017 14.71 15.36 12.25 14.18 249,231,000 1,376,490,000
Jul 15, 2017 17.60 17.60 14.38 14.77 243,159,000 1,646,950,000
Jul 14, 2017 18.41 18.60 16.85 17.55 215,528,000 1,722,240,000
Jul 13, 2017 20.05 20.72 17.36 18.36 429,173,000 1,874,350,000
Jul 12, 2017 14.69 20.42 14.23 19.94 725,473,000 1,373,170,000
Jul 11, 2017 15.22 16.03 13.17 14.72 194,378,000 1,421,880,000
Jul 10, 2017 16.24 17.49 14.43 15.48 146,147,000 1,516,460,000
Jul 09, 2017 16.97 17.45 16.26 16.26 56,397,400 1,584,440,000
Jul 08, 2017 16.74 16.99 15.38 16.99 113,998,000 1,562,560,000
Jul 07, 2017 17.96 18.17 16.68 16.75 63,005,000 1,675,380,000
Jul 06, 2017 17.77 18.18 17.50 17.91 62,603,300 1,657,550,000
Jul 05, 2017 18.05 18.05 17.39 17.77 57,671,900 1,682,750,000
Jul 04, 2017 17.84 18.59 17.84 18.05 85,616,700 1,662,670,000
Jul 03, 2017 17.91 18.32 17.53 17.85 80,328,000 1,669,210,000
Jul 02, 2017 17.74 18.12 16.97 17.91 88,689,500 1,652,150,000
Jul 01, 2017 18.75 18.79 17.51 17.81 64,563,300 1,745,950,000
Jun 30, 2017 18.60 19.81 18.60 18.92 120,634,000 1,731,060,000
Jun 29, 2017 19.62 19.66 18.33 18.66 102,812,000 1,825,930,000
Jun 28, 2017 19.16 19.84 18.07 19.65 181,039,000 1,782,010,000
Jun 27, 2017 19.68 20.24 16.56 19.14 304,733,000 1,830,180,000
Jun 26, 2017 21.53 22.47 17.70 19.58 269,996,000 2,001,190,000
Jun 25, 2017 20.14 23.86 19.45 21.42 441,712,000 1,871,250,000
Jun 24, 2017 21.36 21.38 20.12 20.19 64,584,600 1,984,090,000
Jun 23, 2017 20.80 21.56 20.61 21.34 77,701,100 1,931,450,000
Jun 22, 2017 20.76 21.05 20.28 20.79 89,949,500 1,927,380,000