Ethereum Classic
14.85
USD
(-13.60%)
0.00242617 BTC (-5.92%)
0.00242617 BTC (-5.92%)
Market Cap
1,521,852,443
USD
248,676 BTC
248,676 BTC
Volume (24h)
446,206,000
USD
72,912 BTC
72,912 BTC
Circulating Supply
102,497,521
ETC
- Rank 17
- Website
- Announcement
- Explorer
- Explorer 2
- Message Board
- Chat
- Source Code
- Coin Mineable
Historical data for Ethereum Classic
Currency in USD
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Jun 22, 2018 | 17.55 | 17.60 | 14.41 | 14.62 | 455,677,000 | 1,798,530,000 |
| Jun 21, 2018 | 17.17 | 17.82 | 16.64 | 17.58 | 399,804,000 | 1,758,460,000 |
| Jun 20, 2018 | 15.59 | 17.27 | 14.87 | 17.27 | 356,187,000 | 1,596,480,000 |
| Jun 19, 2018 | 15.11 | 15.78 | 15.05 | 15.56 | 263,659,000 | 1,547,390,000 |
| Jun 18, 2018 | 14.30 | 15.43 | 14.07 | 15.09 | 235,593,000 | 1,464,100,000 |
| Jun 17, 2018 | 14.47 | 14.66 | 14.22 | 14.33 | 164,312,000 | 1,480,910,000 |
| Jun 16, 2018 | 13.88 | 14.77 | 13.86 | 14.51 | 232,232,000 | 1,420,100,000 |
| Jun 15, 2018 | 14.08 | 14.08 | 13.66 | 13.90 | 194,461,000 | 1,440,660,000 |
| Jun 14, 2018 | 13.92 | 14.24 | 13.29 | 14.06 | 280,586,000 | 1,423,400,000 |
| Jun 13, 2018 | 14.87 | 14.97 | 13.20 | 13.88 | 325,870,000 | 1,520,910,000 |
| Jun 12, 2018 | 12.93 | 16.22 | 12.84 | 14.85 | 686,019,000 | 1,321,350,000 |
| Jun 11, 2018 | 12.63 | 13.06 | 12.34 | 12.92 | 128,249,000 | 1,290,440,000 |
| Jun 10, 2018 | 15.14 | 15.14 | 12.26 | 12.64 | 173,647,000 | 1,547,260,000 |
| Jun 09, 2018 | 15.43 | 15.63 | 15.13 | 15.16 | 106,269,000 | 1,576,340,000 |
| Jun 08, 2018 | 15.25 | 15.63 | 15.15 | 15.41 | 131,086,000 | 1,557,700,000 |
| Jun 07, 2018 | 15.28 | 15.56 | 15.13 | 15.25 | 109,763,000 | 1,560,160,000 |
| Jun 06, 2018 | 15.55 | 15.65 | 14.95 | 15.25 | 110,481,000 | 1,587,700,000 |
| Jun 05, 2018 | 15.23 | 15.59 | 14.87 | 15.53 | 124,282,000 | 1,554,270,000 |
| Jun 04, 2018 | 16.25 | 16.35 | 15.14 | 15.23 | 140,177,000 | 1,658,040,000 |
| Jun 03, 2018 | 15.81 | 16.40 | 15.81 | 16.25 | 144,261,000 | 1,612,450,000 |
| Jun 02, 2018 | 15.50 | 16.07 | 15.37 | 15.82 | 143,692,000 | 1,580,780,000 |
| Jun 01, 2018 | 15.34 | 15.53 | 15.14 | 15.52 | 137,170,000 | 1,563,810,000 |
| May 31, 2018 | 15.23 | 15.58 | 15.04 | 15.31 | 122,136,000 | 1,552,140,000 |
| May 30, 2018 | 15.31 | 15.50 | 14.80 | 15.20 | 129,317,000 | 1,559,910,000 |
| May 29, 2018 | 14.51 | 15.49 | 14.33 | 15.22 | 157,135,000 | 1,478,370,000 |
| May 28, 2018 | 15.20 | 15.53 | 14.31 | 14.40 | 147,459,000 | 1,548,150,000 |
| May 27, 2018 | 15.27 | 15.35 | 14.99 | 15.21 | 132,207,000 | 1,555,230,000 |
| May 26, 2018 | 15.20 | 15.80 | 15.03 | 15.25 | 141,441,000 | 1,548,210,000 |
| May 25, 2018 | 15.73 | 15.73 | 14.88 | 15.19 | 141,072,000 | 1,601,760,000 |
| May 24, 2018 | 14.91 | 15.73 | 14.59 | 15.71 | 184,862,000 | 1,518,060,000 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
** Latest data in range (UTC time)
