Ethereum Classic Ethereum Classic (ETC)

$11.27 (-1.60%)
0.00289209 BTC (-0.95%)

Market Cap

$1,078,398,384
276,793 BTC

Volume (24h)

$41,485,000
10,648 BTC

Circulating Supply

95,707,055 ETC

Historical data for Ethereum Classic

Currency in USD
 
Date Open High Low Close Volume Market Cap
Sep 19, 2017 11.83 11.93 11.13 11.48 69,938,100 1,131,850,000
Sep 18, 2017 10.01 11.81 10.01 11.79 117,958,000 957,337,000
Sep 17, 2017 9.92 10.21 9.46 10.02 55,522,700 948,141,000
Sep 16, 2017 10.24 11.19 9.62 9.93 146,996,000 978,667,000
Sep 15, 2017 9.09 11.20 7.67 10.24 434,921,000 868,471,000
Sep 14, 2017 14.05 14.24 9.00 9.13 220,330,000 1,341,200,000
Sep 13, 2017 14.45 14.45 13.67 14.11 103,257,000 1,379,350,000
Sep 12, 2017 14.67 15.65 14.28 14.44 167,338,000 1,399,560,000
Sep 11, 2017 13.62 14.83 13.53 14.61 142,588,000 1,299,470,000
Sep 10, 2017 14.84 14.86 12.43 13.66 210,528,000 1,415,090,000
Sep 09, 2017 15.14 15.68 14.57 14.89 131,722,000 1,443,530,000
Sep 08, 2017 17.86 18.09 14.70 15.20 269,884,000 1,701,770,000
Sep 07, 2017 19.01 19.01 17.64 17.81 187,201,000 1,810,900,000
Sep 06, 2017 16.59 19.02 16.59 19.02 228,007,000 1,579,610,000
Sep 05, 2017 15.82 16.85 14.30 16.58 218,190,000 1,506,490,000
Sep 04, 2017 18.54 18.71 15.37 15.84 243,535,000 1,764,650,000
Sep 03, 2017 20.18 20.47 18.07 18.57 221,986,000 1,920,050,000
Sep 02, 2017 22.04 23.68 18.18 20.08 648,787,000 2,096,550,000
Sep 01, 2017 16.40 22.45 16.32 21.94 821,440,000 1,559,510,000
Aug 31, 2017 15.68 16.47 15.66 16.38 86,584,900 1,489,950,000
Aug 30, 2017 15.80 16.06 15.48 15.66 66,337,400 1,500,740,000
Aug 29, 2017 15.79 15.99 15.72 15.79 68,677,500 1,499,090,000
Aug 28, 2017 16.09 16.46 15.65 15.79 96,308,800 1,527,600,000
Aug 27, 2017 15.27 16.37 15.26 16.02 150,740,000 1,449,670,000
Aug 26, 2017 15.28 15.32 15.11 15.29 41,284,600 1,450,080,000
Aug 25, 2017 15.13 15.42 15.09 15.28 49,610,500 1,434,760,000
Aug 24, 2017 15.36 15.99 15.10 15.14 105,296,000 1,456,290,000
Aug 23, 2017 14.47 17.03 14.33 15.29 325,317,000 1,372,030,000
Aug 22, 2017 14.57 14.97 13.75 14.39 97,160,200 1,380,860,000
Aug 21, 2017 13.89 15.04 13.86 14.56 114,021,000 1,316,110,000