Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Feb 15, 2019 | 4.13 | 4.20 | 4.09 | 4.11 | 208,797,069 | 444,653,644 |
Feb 14, 2019 | 4.12 | 4.17 | 4.08 | 4.13 | 218,223,238 | 447,035,730 |
Feb 13, 2019 | 4.09 | 4.17 | 4.07 | 4.13 | 198,122,371 | 446,633,290 |
Feb 12, 2019 | 4.09 | 4.19 | 4.05 | 4.09 | 206,268,322 | 442,295,339 |
Feb 11, 2019 | 4.17 | 4.17 | 4.02 | 4.08 | 213,644,605 | 441,488,385 |
Feb 10, 2019 | 4.09 | 4.17 | 3.96 | 4.17 | 185,806,940 | 451,510,860 |
Feb 09, 2019 | 4.16 | 4.17 | 4.03 | 4.09 | 176,440,582 | 442,857,560 |
Feb 08, 2019 | 3.87 | 4.21 | 3.85 | 4.16 | 218,549,539 | 449,398,427 |
Feb 07, 2019 | 3.75 | 3.90 | 3.73 | 3.86 | 158,124,456 | 417,834,477 |
Feb 06, 2019 | 3.87 | 3.87 | 3.67 | 3.76 | 157,423,403 | 406,308,465 |
Feb 05, 2019 | 3.88 | 3.91 | 3.85 | 3.87 | 122,844,063 | 418,092,908 |
Feb 04, 2019 | 3.92 | 3.94 | 3.88 | 3.89 | 138,267,542 | 420,580,245 |
Feb 03, 2019 | 4.01 | 4.01 | 3.89 | 3.92 | 156,280,488 | 423,399,621 |
Feb 02, 2019 | 3.94 | 4.00 | 3.92 | 4.00 | 208,180,743 | 432,377,777 |
Feb 01, 2019 | 3.96 | 3.99 | 3.89 | 3.95 | 164,662,002 | 426,539,329 |
Jan 31, 2019 | 4.02 | 4.07 | 3.92 | 3.95 | 162,458,828 | 426,751,342 |
Jan 30, 2019 | 3.91 | 4.07 | 3.89 | 4.02 | 165,889,423 | 434,018,071 |
Jan 29, 2019 | 3.95 | 4.01 | 3.87 | 3.92 | 151,481,276 | 422,731,478 |
Jan 28, 2019 | 4.25 | 4.27 | 3.84 | 3.95 | 152,797,683 | 425,666,671 |
Jan 27, 2019 | 4.31 | 4.35 | 4.21 | 4.25 | 128,215,641 | 458,658,539 |
Jan 26, 2019 | 4.35 | 4.39 | 4.30 | 4.31 | 116,034,521 | 464,384,473 |
Jan 25, 2019 | 4.32 | 4.39 | 4.28 | 4.35 | 134,448,462 | 469,223,073 |
Jan 24, 2019 | 4.31 | 4.34 | 4.24 | 4.31 | 120,565,684 | 464,424,611 |
Jan 23, 2019 | 4.32 | 4.37 | 4.30 | 4.30 | 143,324,316 | 463,718,877 |
Jan 22, 2019 | 4.28 | 4.35 | 4.22 | 4.33 | 129,965,929 | 466,089,467 |
Jan 21, 2019 | 4.29 | 4.36 | 4.25 | 4.30 | 128,824,699 | 463,342,096 |
Jan 20, 2019 | 4.39 | 4.47 | 4.25 | 4.29 | 146,017,540 | 461,528,744 |
Jan 19, 2019 | 4.40 | 4.58 | 4.38 | 4.40 | 143,016,607 | 473,795,324 |
Jan 18, 2019 | 4.51 | 4.51 | 4.30 | 4.38 | 127,610,385 | 471,913,768 |
Jan 17, 2019 | 4.32 | 4.52 | 4.29 | 4.52 | 138,597,579 | 486,673,703 |
After a loophole was exploited by a hacker on June 17th, 2016, resulting in millions of stolen Ether, Ethereum forked to a new chain that aimed to remedy the damages from the hack. Ethereum Classic is the continuation of the original Ethereum blockchain - the classic version.
Ethereum Classic Price | 4.13 USD |
---|---|
Market Rank | #18 |
Market Cap | 447,103,948 USD |
24h Volume | 201,326,348 USD |
Circulating Supply | 108,312,529 ETC |
Total Supply | 108,312,529 ETC |
Max Supply | 210,000,000 ETC |
Yesterday's Open / Close | $4.13 USD / $4.11 USD |
Yesterday's High / Low | $4.20 USD / $4.09 USD |
Yesterday's Change | -0.024 USD (-0.57%) |
Yesterday's Volume | $208,797,069 USD |