Market Cap:

Ethereum Classic Ethereum Classic (ETC)

9.68 USD (-1.64%)
0.00148134 BTC (-1.66%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
1,019,764,005 USD
156,088 BTC
Volume (24h)
132,221,817 USD
20,238 BTC
Circulating Supply
105,369,463 ETC

Historical data for Ethereum Classic

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 17, 2018 9.74 10.00 9.60 9.81 156,238,000 1,025,764,464
Oct 16, 2018 9.80 9.85 9.69 9.71 110,875,000 1,032,494,670
Oct 15, 2018 9.41 10.23 9.31 9.78 243,513,000 990,436,885
Oct 14, 2018 9.47 9.65 9.39 9.41 113,477,000 997,284,973
Oct 13, 2018 9.46 9.58 9.41 9.48 114,944,000 995,800,576
Oct 12, 2018 9.14 9.62 9.14 9.46 195,087,000 961,810,381
Oct 11, 2018 10.82 10.82 9.12 9.17 255,593,000 1,138,372,993
Oct 10, 2018 10.87 10.91 10.72 10.83 175,735,000 1,143,530,484
Oct 09, 2018 10.98 10.98 10.84 10.89 157,706,000 1,154,003,870
Oct 08, 2018 10.92 11.01 10.82 10.95 159,584,000 1,147,366,939
Oct 07, 2018 10.94 10.95 10.68 10.90 152,882,000 1,149,539,590
Oct 06, 2018 11.05 11.05 10.88 10.92 146,455,000 1,161,413,447
Oct 05, 2018 11.05 11.10 10.97 11.05 147,212,000 1,160,649,556
Oct 04, 2018 11.13 11.19 11.02 11.05 132,819,000 1,168,362,767
Oct 03, 2018 11.15 11.16 10.89 11.12 160,819,000 1,170,474,586
Oct 02, 2018 11.20 11.34 11.15 11.17 148,728,000 1,175,606,030
Oct 01, 2018 11.31 11.36 11.13 11.21 178,803,000 1,186,469,908
Sep 30, 2018 11.38 11.41 11.18 11.33 197,595,000 1,194,327,254
Sep 29, 2018 11.25 11.46 11.07 11.40 155,294,000 1,179,685,546
Sep 28, 2018 11.40 11.57 11.17 11.26 157,811,000 1,195,923,384
Sep 27, 2018 11.01 11.48 10.83 11.42 175,910,000 1,153,896,114
Sep 26, 2018 11.06 11.31 10.88 10.99 154,050,000 1,159,423,230
Sep 25, 2018 11.06 11.27 10.51 11.09 183,283,000 1,159,201,769
Sep 24, 2018 11.59 11.59 11.03 11.05 145,599,000 1,213,888,773
Sep 23, 2018 11.44 11.73 11.36 11.60 162,975,000 1,197,746,281
Sep 22, 2018 11.67 11.81 11.24 11.41 167,522,000 1,222,522,174
Sep 21, 2018 11.18 11.75 11.06 11.67 247,448,000 1,170,588,277
Sep 20, 2018 10.80 11.18 10.67 11.17 169,241,000 1,130,036,958
Sep 19, 2018 10.61 11.00 10.39 10.79 177,159,000 1,109,858,870
Sep 18, 2018 10.31 10.80 10.29 10.60 165,477,000 1,078,436,060
* Earliest data in range (UTC time)
** Latest data in range (UTC time)