Ethereum Classic Ethereum Classic

29.49 USD (-5.34%)
0.00270038 BTC (0.81%)

Market Cap

2,928,731,105 USD
268,194 BTC

Volume (24h)

317,883,000 USD
29,110 BTC

Circulating Supply

99,317,064 ETC

Historical data for Ethereum Classic

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 22, 2018 30.59 32.84 26.92 29.26 321,230,000 3,037,400,000
Jan 21, 2018 35.49 36.21 29.28 30.32 381,507,000 3,523,310,000
Jan 20, 2018 32.09 35.56 32.09 35.01 418,291,000 3,184,770,000
Jan 19, 2018 30.03 34.34 29.07 31.70 394,037,000 2,979,260,000
Jan 18, 2018 29.24 32.89 28.02 30.19 455,046,000 2,900,830,000
Jan 17, 2018 28.38 30.36 22.49 29.12 598,707,000 2,814,880,000
Jan 16, 2018 40.49 40.49 23.26 28.46 699,985,000 4,014,070,000
Jan 15, 2018 42.68 43.70 40.43 40.50 615,007,000 4,230,510,000
Jan 14, 2018 42.89 46.50 40.85 42.96 1,314,400,000 4,250,660,000
Jan 13, 2018 36.18 43.16 35.78 42.39 876,581,000 3,584,650,000
Jan 12, 2018 33.06 37.03 31.91 36.40 536,064,000 3,274,750,000
Jan 11, 2018 36.91 37.97 31.43 32.79 586,658,000 3,654,630,000
Jan 10, 2018 38.13 39.27 34.68 36.95 862,859,000 3,774,740,000
Jan 09, 2018 34.09 39.05 31.76 38.32 808,371,000 3,374,260,000
Jan 08, 2018 41.12 44.41 29.53 34.19 798,928,000 4,069,110,000
Jan 07, 2018 38.44 42.44 38.42 40.79 423,276,000 3,802,870,000
Jan 06, 2018 36.31 38.99 35.90 38.42 362,469,000 3,591,720,000
Jan 05, 2018 36.17 38.28 35.90 36.20 517,583,000 3,576,720,000
Jan 04, 2018 34.44 39.35 32.31 36.32 1,733,940,000 3,404,930,000
Jan 03, 2018 34.91 35.51 32.84 34.86 910,507,000 3,450,400,000
Jan 02, 2018 34.46 38.03 34.05 34.92 615,984,000 3,405,130,000
Jan 01, 2018 28.05 37.03 27.32 34.17 870,413,000 2,770,760,000
Dec 31, 2017 26.74 28.43 26.64 28.00 169,331,000 2,640,600,000
Dec 30, 2017 30.04 30.04 26.25 26.92 241,645,000 2,965,900,000
Dec 29, 2017 29.65 30.67 28.16 30.03 239,663,000 2,926,400,000
Dec 28, 2017 32.16 32.24 28.28 29.53 307,104,000 3,173,780,000
Dec 27, 2017 32.83 33.22 31.26 32.14 217,743,000 3,239,130,000
Dec 26, 2017 32.46 33.99 31.97 32.90 317,646,000 3,201,840,000
Dec 25, 2017 30.91 32.44 30.69 32.35 258,235,000 3,047,860,000
Dec 24, 2017 33.00 33.00 28.22 30.78 316,553,000 3,253,910,000