Ethereum Classic Ethereum Classic

$18.47 (2.76%)
0.00226411 BTC (-2.27%)

Market Cap

$1,802,621,707
221,030 BTC

Volume (24h)

$141,196,000
17,313 BTC

Circulating Supply

97,623,176 ETC

Historical data for Ethereum Classic

Currency in USD
 
Date Open High Low Close Volume Market Cap
Nov 19, 2017 17.73 18.07 17.58 17.92 110,618,000 1,730,450,000
Nov 18, 2017 17.21 18.12 17.00 17.72 159,453,000 1,679,120,000
Nov 17, 2017 16.77 17.58 16.76 17.24 150,957,000 1,635,500,000
Nov 16, 2017 17.50 17.50 16.39 16.88 182,721,000 1,706,140,000
Nov 15, 2017 17.84 17.92 17.21 17.55 149,567,000 1,738,580,000
Nov 14, 2017 16.08 18.74 16.08 17.87 449,738,000 1,566,510,000
Nov 13, 2017 15.31 16.66 14.47 16.11 350,880,000 1,490,890,000
Nov 12, 2017 19.46 21.75 15.04 15.18 697,453,000 1,894,610,000
Nov 11, 2017 14.62 19.81 14.59 19.42 958,982,000 1,423,270,000
Nov 10, 2017 14.19 15.35 13.92 14.60 299,857,000 1,380,350,000
Nov 09, 2017 13.98 14.50 13.90 14.21 129,201,000 1,359,370,000
Nov 08, 2017 14.09 14.43 13.73 14.02 139,534,000 1,369,880,000
Nov 07, 2017 14.14 14.99 13.58 13.92 173,761,000 1,374,590,000
Nov 06, 2017 13.30 15.64 13.13 14.33 435,668,000 1,292,090,000
Nov 05, 2017 11.86 14.23 11.80 13.24 333,395,000 1,152,170,000
Nov 04, 2017 12.63 12.65 11.23 11.89 149,319,000 1,226,190,000
Nov 03, 2017 10.24 12.73 10.20 12.66 146,543,000 993,753,000
Nov 02, 2017 10.27 10.38 9.82 10.24 39,190,200 996,639,000
Nov 01, 2017 10.60 10.67 10.25 10.26 30,011,800 1,028,310,000
Oct 31, 2017 10.87 10.94 10.62 10.62 27,241,200 1,053,730,000
Oct 30, 2017 10.84 10.97 10.80 10.87 20,081,700 1,050,600,000
Oct 29, 2017 10.59 11.20 10.59 10.86 65,005,200 1,026,380,000
Oct 28, 2017 10.40 10.68 10.29 10.55 24,204,100 1,007,430,000
Oct 27, 2017 10.49 10.56 10.32 10.38 21,540,100 1,015,860,000
Oct 26, 2017 10.62 10.72 10.46 10.50 18,961,900 1,028,580,000
Oct 25, 2017 10.58 10.75 10.30 10.63 25,582,600 1,024,260,000
Oct 24, 2017 10.28 10.99 10.00 10.60 41,969,800 994,988,000
Oct 23, 2017 10.82 10.82 9.97 10.28 39,358,200 1,046,200,000
Oct 22, 2017 10.93 11.25 10.72 10.83 19,648,600 1,057,170,000
Oct 21, 2017 11.21 11.31 10.79 10.92 20,451,400 1,083,120,000