Ethereum Classic Ethereum Classic

18.38 USD (-15.03%)
0.00206220 BTC (-11.10%)

Market Cap

1,862,831,651 USD
209,032 BTC

Volume (24h)

353,765,000 USD
39,697 BTC

Circulating Supply

101,363,699 ETC

Historical data for Ethereum Classic

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Apr 24, 2018 20.48 22.82 20.46 22.25 320,566,000 2,075,610,000
Apr 23, 2018 18.77 20.75 18.74 20.48 278,155,000 1,901,750,000
Apr 22, 2018 18.66 19.40 18.30 18.79 157,018,000 1,890,450,000
Apr 21, 2018 19.70 19.98 17.73 18.69 216,888,000 1,994,970,000
Apr 20, 2018 18.42 19.76 17.96 19.64 256,292,000 1,865,060,000
Apr 19, 2018 17.63 18.38 17.50 18.38 172,275,000 1,784,400,000
Apr 18, 2018 16.08 17.77 16.08 17.62 200,759,000 1,627,470,000
Apr 17, 2018 16.16 16.74 16.07 16.07 133,100,000 1,635,150,000
Apr 16, 2018 16.73 16.85 15.66 16.12 122,772,000 1,692,760,000
Apr 15, 2018 16.07 16.83 16.03 16.75 121,745,000 1,626,260,000
Apr 14, 2018 15.57 16.31 15.50 16.02 130,820,000 1,574,710,000
Apr 13, 2018 16.06 16.61 15.52 15.61 190,710,000 1,624,100,000
Apr 12, 2018 14.56 16.25 13.80 16.17 211,979,000 1,472,450,000
Apr 11, 2018 13.69 14.61 13.61 14.59 104,725,000 1,383,590,000
Apr 10, 2018 13.65 13.78 13.35 13.65 73,476,000 1,380,040,000
Apr 09, 2018 14.14 14.51 13.35 13.63 94,279,200 1,429,250,000
Apr 08, 2018 13.47 14.48 13.45 14.12 95,690,300 1,360,980,000
Apr 07, 2018 13.15 13.80 13.14 13.47 79,211,100 1,328,390,000
Apr 06, 2018 13.69 13.85 13.04 13.15 84,228,500 1,382,250,000
Apr 05, 2018 13.65 13.81 13.24 13.72 97,405,600 1,377,950,000
Apr 04, 2018 15.12 15.12 13.53 13.64 106,000,000 1,526,030,000
Apr 03, 2018 14.16 15.27 14.02 15.16 140,058,000 1,428,840,000
Apr 02, 2018 13.62 14.33 13.52 14.13 123,715,000 1,374,140,000
Apr 01, 2018 14.41 14.52 13.14 13.58 122,407,000 1,453,370,000
Mar 31, 2018 14.40 14.94 14.29 14.37 123,343,000 1,452,690,000
Mar 30, 2018 14.64 15.08 13.89 14.39 171,606,000 1,476,720,000
Mar 29, 2018 16.11 16.17 14.56 14.68 172,103,000 1,624,140,000
Mar 28, 2018 15.87 16.84 15.84 16.10 144,663,000 1,599,710,000
Mar 27, 2018 16.48 17.06 15.36 15.91 184,083,000 1,660,910,000
Mar 26, 2018 18.09 18.13 15.52 16.48 189,408,000 1,823,050,000