Market Cap:

Ethereum Classic Ethereum Classic (ETC)

13.04 USD (-2.82%)
0.00202163 BTC (-2.14%)
Market Cap
1,355,171,170 USD
210,114 BTC
Volume (24h)
224,127,790 USD
34,750 BTC
Circulating Supply
103,933,020 ETC

Historical data for Ethereum Classic

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 19, 2018 13.29 13.75 12.97 13.34 196,340,000 1,380,325,108
Aug 18, 2018 14.42 14.50 12.80 13.27 281,553,000 1,497,620,516
Aug 17, 2018 13.55 14.55 13.23 14.47 467,499,000 1,407,366,040
Aug 16, 2018 13.22 14.91 12.95 13.90 551,305,000 1,372,184,263
Aug 15, 2018 12.03 13.11 11.68 13.03 303,255,000 1,248,412,746
Aug 14, 2018 12.04 12.04 10.33 11.74 296,484,000 1,249,182,361
Aug 13, 2018 13.26 13.57 12.06 12.06 226,746,000 1,375,082,663
Aug 12, 2018 13.25 13.61 12.97 13.20 197,004,000 1,374,720,108
Aug 11, 2018 14.29 14.29 12.64 13.28 258,674,000 1,482,139,915
Aug 10, 2018 15.08 15.34 14.15 14.30 273,050,000 1,563,233,123
Aug 09, 2018 15.19 15.46 14.46 15.11 281,762,000 1,574,097,025
Aug 08, 2018 17.33 17.33 14.67 15.14 421,786,000 1,796,167,639
Aug 07, 2018 18.75 20.58 17.15 17.33 721,105,000 1,942,567,523
Aug 06, 2018 17.58 18.76 17.15 18.66 347,516,000 1,821,069,037
Aug 05, 2018 16.47 17.74 16.29 17.69 218,174,000 1,704,772,838
Aug 04, 2018 16.54 16.91 15.90 16.42 236,249,000 1,712,335,967
Aug 03, 2018 15.02 16.92 14.22 16.60 266,154,000 1,554,330,558
Aug 02, 2018 15.49 15.60 14.70 14.99 158,264,000 1,603,095,795
Aug 01, 2018 16.22 16.28 15.09 15.47 167,916,000 1,677,472,213
Jul 31, 2018 17.11 17.12 15.92 16.24 184,935,000 1,769,826,976
Jul 30, 2018 16.93 17.23 16.67 17.12 237,202,000 1,750,302,942
Jul 29, 2018 16.96 17.03 16.68 16.91 154,180,000 1,752,898,176
Jul 28, 2018 17.00 17.03 16.68 16.95 139,036,000 1,757,238,144
Jul 27, 2018 16.68 17.13 16.34 16.95 169,216,992 1,723,873,024
Jul 26, 2018 16.49 17.36 16.41 16.72 198,975,008 1,703,728,896
Jul 25, 2018 16.56 16.80 16.13 16.50 165,899,008 1,709,737,856
Jul 24, 2018 16.09 16.88 15.75 16.63 209,846,000 1,661,354,240
Jul 23, 2018 16.13 16.81 15.93 16.16 170,788,992 1,665,405,184
Jul 22, 2018 16.36 16.62 16.08 16.12 139,591,008 1,688,162,304
Jul 21, 2018 16.15 16.57 15.87 16.35 148,059,008 1,666,770,176
* Earliest data in range (UTC time)
** Latest data in range (UTC time)