Market Cap:

Ethereum Classic Ethereum Classic (ETC)

4.28 USD (6.74%)
0.00114683 BTC (1.68%)

Buy

Crypto-Backed Loan

Market Cap
457,317,176 USD
122,557 BTC
Volume (24h)
121,348,120 USD
32,520 BTC
Circulating Supply
106,866,397 ETC

Historical data for Ethereum Classic

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 18, 2018 4.00 4.21 3.90 4.20 112,062,954 449,091,194
Dec 17, 2018 3.63 4.12 3.63 4.01 111,966,937 427,934,454
Dec 16, 2018 3.63 3.79 3.62 3.64 74,065,191 388,750,640
Dec 15, 2018 3.73 3.74 3.55 3.64 77,444,858 388,862,660
Dec 14, 2018 3.86 3.86 3.64 3.72 97,721,744 397,174,412
Dec 13, 2018 3.91 3.95 3.77 3.88 103,018,928 413,709,343
Dec 12, 2018 3.73 3.97 3.70 3.91 90,010,557 416,744,766
Dec 11, 2018 3.90 4.13 3.72 3.74 110,590,535 399,459,236
Dec 10, 2018 3.98 4.13 3.83 3.91 103,578,969 417,272,851
Dec 09, 2018 3.85 4.24 3.85 4.00 124,556,605 426,107,667
Dec 08, 2018 3.83 3.99 3.61 3.86 172,036,529 411,493,661
Dec 07, 2018 3.52 3.98 3.32 3.84 257,953,590 409,746,021
Dec 06, 2018 4.04 4.20 3.50 3.52 167,476,883 374,775,734
Dec 05, 2018 4.43 4.49 4.03 4.03 146,132,326 429,285,710
Dec 04, 2018 4.51 4.76 4.38 4.41 193,022,630 469,711,644
Dec 03, 2018 5.17 5.19 4.50 4.51 190,323,995 480,661,858
Dec 02, 2018 4.84 5.32 4.82 5.15 185,846,834 548,592,459
Dec 01, 2018 4.61 4.96 4.49 4.85 182,630,934 516,594,797
Nov 30, 2018 4.91 5.00 4.52 4.60 212,580,092 489,683,596
Nov 29, 2018 5.01 5.08 4.79 4.93 229,957,883 524,735,425
Nov 28, 2018 4.53 5.12 4.52 4.99 236,086,000 530,683,750
Nov 27, 2018 4.30 4.62 4.21 4.53 152,596,000 481,952,499
Nov 26, 2018 4.78 4.86 4.21 4.32 173,389,000 458,881,687
Nov 25, 2018 4.77 4.87 4.25 4.76 214,075,000 506,501,656
Nov 24, 2018 5.22 5.33 4.48 4.77 159,911,000 506,535,041
Nov 23, 2018 5.32 5.39 5.02 5.21 190,000,000 553,858,530
Nov 22, 2018 5.76 5.79 5.34 5.34 135,517,000 567,281,444
Nov 21, 2018 5.52 5.87 5.33 5.75 182,373,000 610,902,295
Nov 20, 2018 6.21 6.40 5.18 5.50 323,667,000 584,279,356
Nov 19, 2018 7.45 7.46 6.12 6.20 241,759,000 657,959,854
* Earliest data in range (UTC time)
** Latest data in range (UTC time)