Ethereum Classic
(ETC)
13.04
USD
(-2.82%)
0.00202163 BTC (-2.14%)
0.00202163 BTC (-2.14%)
Market Cap
1,355,171,170
USD
210,114 BTC
210,114 BTC
Volume (24h)
224,127,790
USD
34,750 BTC
34,750 BTC
Circulating Supply
103,933,020
ETC
- Rank 13
- Website
- Announcement
- Explorer
- Explorer 2
- Message Board
- Chat
- Chat 2
- Source Code
- Coin Mineable
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)
** Latest data in range (UTC time)
