×
×
Cryptocurrencies:  5,690Markets:  22,832Market Cap:  $260,608,782,41124h Vol:  $51,039,937,155BTC Dominance:  64.2%
Market Cap:  $260,608,782,41124h Vol:  $51,039,937,155BTC Dominance:  64.2%Cryptocurrencies:  5,690Markets:  22,832

Ethereum Classic (ETC)

$5.66 USD (-0.47%)
0.00062376 BTC (0.05%)
Buy
Exchange
Gamble
Play Now
  • Market Cap
    $658,282,667 USD
    72,552 BTC
  • Volume (24h)
    $435,225,044 USD
    47,968 BTC
  • Circulating Supply
    116,313,299 ETC
  • Max Supply
    210,700,000 ETC
  • Historical data for Ethereum Classic

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    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
    Nov 18, 2018
    7.41
    7.62
    7.37
    7.45
    164,022,000
    790,573,147
    Nov 17, 2018
    7.47
    7.51
    7.34
    7.39
    149,058,000
    783,678,160
    Nov 16, 2018
    7.76
    7.85
    7.41
    7.46
    165,776,000
    791,353,534
    Nov 15, 2018
    7.93
    7.93
    7.18
    7.72
    285,111,000
    819,057,445
    Nov 14, 2018
    9.07
    9.28
    7.24
    7.95
    360,972,000
    842,751,072
    Nov 13, 2018
    9.18
    9.20
    9.03
    9.08
    130,398,000
    962,754,877
    Nov 12, 2018
    9.28
    9.34
    9.16
    9.19
    119,261,000
    974,477,856
    Nov 11, 2018
    9.45
    9.46
    9.10
    9.26
    148,242,000
    981,540,556
    Nov 10, 2018
    9.45
    9.53
    9.42
    9.46
    123,221,000
    1,002,331,488
    Nov 09, 2018
    9.45
    9.57
    9.42
    9.45
    142,040,000
    1,001,384,491
    Nov 08, 2018
    9.62
    9.65
    9.42
    9.44
    125,338,000
    999,421,509
    Nov 07, 2018
    9.88
    9.88
    9.57
    9.64
    142,023,000
    1,020,265,487
    Nov 06, 2018
    9.41
    9.88
    9.37
    9.88
    161,376,000
    1,038,827,676
    Nov 05, 2018
    9.33
    9.44
    9.29
    9.40
    135,752,000
    994,607,632
    Nov 04, 2018
    9.12
    9.48
    9.10
    9.37
    143,710,000
    990,863,747
    Nov 03, 2018
    9.14
    9.16
    9.07
    9.11
    112,902,000
    963,480,295
    Nov 02, 2018
    9.06
    9.16
    9.02
    9.14
    113,927,000
    966,535,113
    Nov 01, 2018
    9.00
    9.23
    8.94
    9.05
    115,387,000
    956,398,572
    Oct 31, 2018
    9.03
    9.03
    8.82
    8.98
    125,670,000
    949,164,323
    Oct 30, 2018
    9.08
    9.12
    8.93
    9.01
    136,682,000
    951,730,724
    Oct 29, 2018
    9.59
    9.67
    9.01
    9.08
    157,042,000
    958,779,555
    Oct 28, 2018
    9.63
    9.64
    9.55
    9.61
    110,869,000
    1,015,391,797
    Oct 27, 2018
    9.63
    9.66
    9.57
    9.61
    103,230,000
    1,014,261,570
    Oct 26, 2018
    9.64
    9.68
    9.54
    9.64
    115,908,000
    1,017,558,216
    Oct 25, 2018
    9.72
    9.74
    9.61
    9.64
    106,770,000
    1,017,881,678
    Oct 24, 2018
    9.79
    9.88
    9.70
    9.72
    128,267,000
    1,025,479,259
    Oct 23, 2018
    10.01
    10.13
    9.71
    9.80
    149,643,000
    1,033,730,462
    Oct 22, 2018
    9.62
    10.17
    9.57
    10.00
    177,641,000
    1,054,554,351
    Oct 21, 2018
    9.67
    9.77
    9.60
    9.64
    123,219,000
    1,016,546,214
    Oct 20, 2018
    9.61
    9.69
    9.57
    9.69
    89,769,700
    1,021,386,324
    Oct 19, 2018
    9.59
    9.66
    9.51
    9.60
    131,854,000
    1,011,630,844
    Oct 18, 2018
    9.82
    9.83
    9.55
    9.59
    135,906,000
    1,010,978,108
    Oct 17, 2018
    9.74
    10.00
    9.60
    9.81
    156,238,000
    1,033,101,132
    Oct 16, 2018
    9.80
    9.85
    9.69
    9.71
    110,875,000
    1,023,211,770
    Oct 15, 2018
    9.41
    10.23
    9.31
    9.78
    243,513,000
    1,029,604,571
    Oct 14, 2018
    9.47
    9.65
    9.39
    9.41
    113,477,000
    990,477,230
    Oct 13, 2018
    9.46
    9.58
    9.41
    9.48
    114,944,000
    998,054,944
    Oct 12, 2018
    9.14
    9.62
    9.14
    9.46
    195,087,000
    995,850,040
    Oct 11, 2018
    10.82
    10.82
    9.12
    9.17
    255,593,000
    964,948,075
    Oct 10, 2018
    10.87
    10.91
    10.72
    10.83
    175,735,000
    1,138,847,516
    Oct 09, 2018
    10.98
    10.98
    10.84
    10.89
    157,706,000
    1,145,516,316
    Oct 08, 2018
    10.92
    11.01
    10.82
    10.95
    159,584,000
    1,151,714,009
    Oct 07, 2018
    10.94
    10.95
    10.68
    10.90
    152,882,000
    1,145,477,048
    Oct 06, 2018
    11.05
    11.05
    10.88
    10.92
    146,455,000
    1,147,299,655
    Oct 05, 2018
    11.05
    11.10
    10.97
    11.05
    147,212,000
    1,161,267,048
    Oct 04, 2018
    11.13
    11.19
    11.02
    11.05
    132,819,000
    1,160,306,800
    Oct 03, 2018
    11.15
    11.16
    10.89
    11.12
    160,819,000
    1,167,535,018
    Oct 02, 2018
    11.20
    11.34
    11.15
    11.17
    148,728,000
    1,172,606,694
    Oct 01, 2018
    11.31
    11.36
    11.13
    11.21
    178,803,000
    1,176,729,377
    Sep 30, 2018
    11.38
    11.41
    11.18
    11.33
    197,595,000
    1,189,145,755
    Sep 29, 2018
    11.25
    11.46
    11.07
    11.40
    155,294,000
    1,196,413,734
    Sep 28, 2018
    11.40
    11.57
    11.17
    11.26
    157,811,000
    1,180,990,275
    Sep 27, 2018
    11.01
    11.48
    10.83
    11.42
    175,910,000
    1,197,271,025
    Sep 26, 2018
    11.06
    11.31
    10.88
    10.99
    154,050,000
    1,152,644,430
    Sep 25, 2018
    11.06
    11.27
    10.51
    11.09
    183,283,000
    1,162,154,626
    Sep 24, 2018
    11.59
    11.59
    11.03
    11.05
    145,599,000
    1,158,361,306
    Sep 23, 2018
    11.44
    11.73
    11.36
    11.60
    162,975,000
    1,215,135,239
    Sep 22, 2018
    11.67
    11.81
    11.24
    11.41
    167,522,000
    1,195,432,412
    Sep 21, 2018
    11.18
    11.75
    11.06
    11.67
    247,448,000
    1,221,646,386
    Sep 20, 2018
    10.80
    11.18
    10.67
    11.17
    169,241,000
    1,169,507,248
    Sep 19, 2018
    10.61
    11.00
    10.39
    10.79
    177,159,000
    1,129,294,906
    Sep 18, 2018
    10.31
    10.80
    10.29
    10.60
    165,477,000
    1,108,948,264
    Sep 17, 2018
    11.21
    11.34
    10.16
    10.34
    164,247,000
    1,082,130,433
    Sep 16, 2018
    11.30
    11.32
    11.04
    11.22
    153,507,000
    1,173,514,724
    Sep 15, 2018
    10.96
    11.55
    10.94
    11.37
    156,127,000
    1,189,030,669
    Sep 14, 2018
    11.18
    11.34
    10.96
    11.00
    193,196,000
    1,149,848,213
    Sep 13, 2018
    10.74
    11.30
    10.74
    11.13
    192,363,000
    1,163,683,576
    Sep 12, 2018
    11.30
    11.38
    10.28
    10.69
    195,188,000
    1,117,489,911
    Sep 11, 2018
    11.38
    11.53
    11.03
    11.32
    182,031,000
    1,182,631,090
    Sep 10, 2018
    11.29
    11.42
    11.06
    11.32
    169,260,000
    1,181,883,448
    Sep 09, 2018
    11.01
    11.64
    10.96
    11.24
    177,693,000
    1,173,628,169
    Sep 08, 2018
    11.70
    11.94
    10.79
    11.02
    168,330,000
    1,150,363,624
    Sep 07, 2018
    11.97
    12.17
    11.59
    11.70
    179,172,000
    1,220,891,281
    Sep 06, 2018
    11.87
    12.02
    11.29
    11.98
    222,766,000
    1,250,415,761
    Sep 05, 2018
    13.99
    14.08
    11.89
    11.89
    237,372,000
    1,239,960,876
    Sep 04, 2018
    14.08
    14.22
    13.81
    13.98
    185,368,000
    1,457,804,630
    Sep 03, 2018
    13.37
    14.52
    13.36
    14.06
    285,040,000
    1,466,432,108
    Sep 02, 2018
    13.25
    13.44
    13.04
    13.33
    153,472,000
    1,389,416,181
    Sep 01, 2018
    12.90
    13.41
    12.82
    13.22
    182,146,000
    1,378,166,806
    Aug 31, 2018
    12.92
    12.98
    12.60
    12.79
    190,517,000
    1,333,227,402
    Aug 30, 2018
    13.05
    13.14
    12.46
    12.92
    168,594,000
    1,346,435,285
    Aug 29, 2018
    13.19
    13.39
    12.90
    13.01
    187,637,000
    1,355,472,194
    Aug 28, 2018
    12.78
    13.36
    12.63
    13.28
    218,125,000
    1,382,704,495
    Aug 27, 2018
    12.59
    12.72
    12.31
    12.65
    191,951,000
    1,317,130,960
    Aug 26, 2018
    12.57
    12.67
    12.17
    12.56
    203,880,000
    1,307,509,032
    Aug 25, 2018
    12.60
    12.75
    12.45
    12.55
    149,757,000
    1,306,355,666
    Aug 24, 2018
    12.52
    12.62
    12.29
    12.59
    173,345,000
    1,309,972,377
    Aug 23, 2018
    12.22
    12.59
    12.13
    12.48
    213,442,000
    1,298,367,036
    Aug 22, 2018
    12.85
    13.52
    11.99
    12.24
    251,982,000
    1,272,638,608
    Aug 21, 2018
    12.40
    12.89
    12.32
    12.70
    200,951,000
    1,320,067,487
    Aug 20, 2018
    13.35
    13.51
    12.35
    12.44
    231,594,000
    1,292,682,599
    Aug 19, 2018
    13.29
    13.75
    12.97
    13.34
    196,340,000
    1,386,073,964
    Aug 18, 2018
    14.42
    14.50
    12.80
    13.27
    281,553,000
    1,379,026,774
    Aug 17, 2018
    13.55
    14.55
    13.23
    14.47
    467,499,000
    1,502,373,522
    Aug 16, 2018
    13.22
    14.91
    12.95
    13.90
    551,305,000
    1,443,249,228
    Aug 15, 2018
    12.03
    13.11
    11.68
    13.03
    303,255,000
    1,352,480,218
    Aug 14, 2018
    12.04
    12.04
    10.33
    11.74
    296,484,000
    1,218,035,903
    Aug 13, 2018
    13.26
    13.57
    12.06
    12.06
    226,746,000
    1,251,639,472
    Aug 12, 2018
    13.25
    13.61
    12.97
    13.20
    197,004,000
    1,368,887,724
    Aug 11, 2018
    14.29
    14.29
    12.64
    13.28
    258,674,000
    1,377,040,762
    Aug 10, 2018
    15.08
    15.34
    14.15
    14.30
    273,050,000
    1,482,370,257
    Aug 09, 2018
    15.19
    15.46
    14.46
    15.11
    281,762,000
    1,565,927,035
    Aug 08, 2018
    17.33
    17.33
    14.67
    15.14
    421,786,000
    1,569,043,105
    Aug 07, 2018
    18.75
    20.58
    17.15
    17.33
    721,105,000
    1,795,324,645
    Aug 06, 2018
    17.58
    18.76
    17.15
    18.66
    347,516,000
    1,933,550,690
    Aug 05, 2018
    16.47
    17.74
    16.29
    17.69
    218,174,000
    1,832,471,903
    Aug 04, 2018
    16.54
    16.91
    15.90
    16.42
    236,249,000
    1,699,613,246
    Aug 03, 2018
    15.02
    16.92
    14.22
    16.60
    266,154,000
    1,718,283,514
    Aug 02, 2018
    15.49
    15.60
    14.70
    14.99
    158,264,000
    1,551,330,763
    Aug 01, 2018
    16.22
    16.28
    15.09
    15.48
    167,916,000
    1,601,203,821
    Jul 31, 2018
    17.11
    17.12
    15.92
    16.24
    184,935,000
    1,680,297,040
    Jul 30, 2018
    16.93
    17.23
    16.67
    17.12
    237,202,000
    1,770,515,020
    Jul 29, 2018
    16.96
    17.03
    16.68
    16.91
    154,180,000
    1,748,907,136
    Jul 28, 2018
    17.00
    17.03
    16.68
    16.95
    139,036,000
    1,752,494,989
    Jul 27, 2018
    16.68
    17.13
    16.34
    16.95
    169,216,992
    1,752,256,870
    Jul 26, 2018
    16.49
    17.36
    16.41
    16.72
    198,975,008
    1,727,861,320
    Jul 25, 2018
    16.56
    16.80
    16.13
    16.50
    165,899,008
    1,704,679,339
    Jul 24, 2018
    16.09
    16.88
    15.75
    16.63
    209,846,000
    1,717,110,907
    Jul 23, 2018
    16.13
    16.81
    15.93
    16.16
    170,788,992
    1,668,963,769
    Jul 22, 2018
    16.36
    16.62
    16.08
    16.12
    139,591,008
    1,664,228,347
    Jul 21, 2018
    16.15
    16.57
    15.87
    16.35
    148,059,008
    1,687,708,216
    Jul 20, 2018
    17.41
    17.56
    15.86
    16.21
    233,146,000
    1,672,723,478
    Jul 19, 2018
    17.35
    17.82
    17.13
    17.39
    222,698,000
    1,794,208,527
    Jul 18, 2018
    17.92
    18.28
    17.22
    17.39
    248,274,000
    1,793,660,280
    Jul 17, 2018
    17.42
    18.12
    16.97
    17.95
    266,384,992
    1,850,259,320
    Jul 16, 2018
    16.66
    17.47
    16.55
    17.38
    223,788,000
    1,791,960,241
    Jul 15, 2018
    16.46
    16.88
    16.28
    16.60
    164,426,000
    1,710,806,696
    Jul 14, 2018
    16.33
    16.62
    16.15
    16.43
    156,358,000
    1,693,069,872
    Jul 13, 2018
    16.37
    16.76
    16.12
    16.29
    241,580,000
    1,677,582,750
    Jul 12, 2018
    16.46
    16.46
    15.80
    16.33
    212,922,000
    1,681,540,885
    Jul 11, 2018
    16.15
    16.73
    15.84
    16.46
    249,134,000
    1,694,668,377
    Jul 10, 2018
    18.21
    18.29
    16.08
    16.13
    394,620,992
    1,660,481,614
    Jul 09, 2018
    18.34
    18.70
    18.21
    18.30
    298,020,000
    1,882,680,015
    Jul 08, 2018
    18.96
    19.12
    18.25
    18.29
    249,696,992
    1,881,532,787
    Jul 07, 2018
    18.40
    19.06
    17.60
    19.04
    304,575,008
    1,958,355,258
    Jul 06, 2018
    17.44
    18.47
    16.97
    18.47
    448,598,016
    1,899,357,966
    Jul 05, 2018
    16.83
    17.40
    16.75
    17.34
    270,719,008
    1,782,790,903
    Jul 04, 2018
    16.18
    17.45
    15.80
    16.77
    275,641,984
    1,723,578,443
    Jul 03, 2018
    16.59
    16.99
    16.11
    16.18
    269,278,016
    1,663,118,025
    Jul 02, 2018
    15.99
    16.96
    15.62
    16.64
    290,288,000
    1,709,547,690
    Jul 01, 2018
    16.12
    16.25
    15.54
    15.97
    244,395,008
    1,640,110,019
    Jun 30, 2018
    15.32
    16.55
    15.32
    16.10
    253,512,000
    1,653,112,002
    Jun 29, 2018
    14.59
    15.47
    14.25
    15.27
    226,952,000
    1,567,477,586
    Jun 28, 2018
    15.40
    15.56
    14.44
    14.54
    189,564,992
    1,492,513,346
    Jun 27, 2018
    14.84
    15.51
    14.31
    15.38
    232,582,000
    1,578,622,037
    Jun 26, 2018
    15.80
    15.92
    14.87
    14.88
    211,464,992
    1,526,417,528
    Jun 25, 2018
    14.88
    15.97
    14.69
    15.84
    232,960,000
    1,624,552,536
    Jun 24, 2018
    14.82
    15.11
    13.36
    14.88
    270,734,016
    1,526,188,813
    Jun 23, 2018
    14.66
    15.15
    14.29
    14.81
    214,750,000
    1,518,360,827
    Jun 22, 2018
    17.55
    17.60
    14.41
    14.62
    455,676,992
    1,498,783,810
    Jun 21, 2018
    17.17
    17.82
    16.64
    17.58
    399,804,000
    1,801,503,568
    Jun 20, 2018
    15.59
    17.27
    14.87
    17.27
    356,187,008
    1,769,583,451
    Jun 19, 2018
    15.11
    15.78
    15.05
    15.56
    263,659,008
    1,594,089,241
    Jun 18, 2018
    14.30
    15.43
    14.07
    15.09
    235,592,992
    1,545,154,993
    Jun 17, 2018
    14.47
    14.66
    14.22
    14.33
    164,312,000
    1,467,370,061
    Jun 16, 2018
    13.88
    14.77
    13.86
    14.51
    232,232,000
    1,485,188,958
    Jun 15, 2018
    14.08
    14.08
    13.66
    13.90
    194,460,992
    1,422,410,919
    Jun 14, 2018
    13.92
    14.24
    13.29
    14.06
    280,585,984
    1,438,312,758
    Jun 13, 2018
    14.87
    14.97
    13.20
    13.88
    325,870,016
    1,419,591,410
    Jun 12, 2018
    12.93
    16.22
    12.84
    14.85
    686,019,008
    1,518,396,722
    Jun 11, 2018
    12.63
    13.06
    12.34
    12.92
    128,249,000
    1,320,491,903
    Jun 10, 2018
    15.14
    15.14
    12.26
    12.64
    173,647,008
    1,291,459,490
    Jun 09, 2018
    15.43
    15.63
    15.13
    15.16
    106,269,000
    1,548,691,521
    Jun 08, 2018
    15.25
    15.63
    15.15
    15.41
    131,086,000
    1,573,950,619
    Jun 07, 2018
    15.28
    15.56
    15.13
    15.25
    109,763,000
    1,557,312,660
    Jun 06, 2018
    15.55
    15.65
    14.95
    15.25
    110,481,000
    1,556,819,815
    Jun 05, 2018
    15.23
    15.59
    14.87
    15.53
    124,282,000
    1,585,467,084
    Jun 04, 2018
    16.25
    16.35
    15.14
    15.23
    140,176,992
    1,554,168,315
    Jun 03, 2018
    15.81
    16.40
    15.81
    16.25
    144,260,992
    1,657,893,649
    Jun 02, 2018
    15.50
    16.07
    15.37
    15.82
    143,692,000
    1,613,762,675
    Jun 01, 2018
    15.34
    15.53
    15.14
    15.52
    137,170,000
    1,582,445,769
    May 31, 2018
    15.23
    15.58
    15.04
    15.31
    122,136,000
    1,560,500,252
    May 30, 2018
    15.31
    15.50
    14.80
    15.20
    129,317,000
    1,549,516,669
    May 29, 2018
    14.51
    15.49
    14.33
    15.22
    157,135,008
    1,551,361,668
    May 28, 2018
    15.20
    15.53
    14.31
    14.40
    147,459,008
    1,467,433,570
    May 27, 2018
    15.27
    15.35
    14.99
    15.21
    132,207,000
    1,549,279,314
    May 26, 2018
    15.20
    15.80
    15.03
    15.25
    141,440,992
    1,553,878,610
    May 25, 2018
    15.73
    15.73
    14.88
    15.19
    141,072,000
    1,546,881,772
    May 24, 2018
    14.91
    15.73
    14.59
    15.71
    184,862,000
    1,599,671,686
    May 23, 2018
    16.50
    16.63
    14.65
    14.95
    172,594,000
    1,522,642,859
    May 22, 2018
    17.68
    17.70
    16.46
    16.47
    133,700,000
    1,676,613,932
    May 21, 2018
    18.19
    18.23
    17.55
    17.68
    125,063,000
    1,799,578,413
    May 20, 2018
    17.70
    18.34
    17.52
    18.16
    144,931,008
    1,847,876,036
    May 19, 2018
    18.00
    18.11
    17.57
    17.70
    148,970,000
    1,801,265,188
    May 18, 2018
    16.93
    18.12
    16.66
    18.00
    178,787,008
    1,831,068,357
    May 17, 2018
    17.76
    18.33
    16.83
    17.04
    166,820,000
    1,733,333,916
    May 16, 2018
    18.20
    18.28
    17.01
    17.76
    204,932,000
    1,806,661,315
    May 15, 2018
    18.76
    19.93
    18.21
    18.26
    239,530,000
    1,857,333,095
    May 14, 2018
    18.80
    19.10
    17.56
    18.79
    221,006,000
    1,910,204,187
    May 13, 2018
    18.12
    19.10
    17.83
    18.73
    201,048,000
    1,903,940,125
    May 12, 2018
    17.79
    18.49
    16.53
    18.15
    258,036,992
    1,844,938,503
    May 11, 2018
    19.78
    19.84
    17.18
    17.73
    354,950,016
    1,801,565,622
    May 10, 2018
    21.51
    21.76
    19.73
    19.74
    225,995,008
    2,006,424,436
    May 09, 2018
    22.43
    22.43
    20.47
    21.50
    293,584,000
    2,184,191,206
    May 08, 2018
    23.65
    23.75
    22.17
    22.47
    257,408,992
    2,282,453,221
    May 07, 2018
    25.45
    25.45
    22.74
    23.64
    411,630,016
    2,400,993,968
    May 06, 2018
    22.74
    25.80
    22.72
    25.34
    666,931,968
    2,574,015,402
    May 05, 2018
    22.37
    23.19
    22.33
    22.76
    263,167,008
    2,311,307,417
    May 04, 2018
    22.72
    22.72
    21.76
    22.40
    299,227,008
    2,274,105,001
    May 03, 2018
    21.64
    23.43
    21.48
    22.76
    370,436,992
    2,310,262,706
    May 02, 2018
    21.56
    21.75
    21.09
    21.67
    193,015,008
    2,199,317,381
    May 01, 2018
    21.86
    21.86
    20.70
    21.58
    210,024,992
    2,190,162,937
    Apr 30, 2018
    21.84
    22.95
    21.42
    21.68
    351,048,992
    2,199,403,283
    Apr 29, 2018
    21.72
    22.26
    20.48
    21.83
    271,380,000
    2,214,596,921
    Apr 28, 2018
    20.57
    22.28
    20.57
    21.73
    246,408,992
    2,203,911,511
    Apr 27, 2018
    21.01
    21.93
    20.24
    20.56
    273,598,016
    2,084,620,973
    Apr 26, 2018
    18.60
    21.54
    18.21
    21.06
    280,513,984
    2,135,535,000
    Apr 25, 2018
    22.11
    22.13
    18.27
    18.58
    358,536,000
    1,883,211,547
    Apr 24, 2018
    20.48
    22.82
    20.46
    22.25
    320,566,016
    2,254,967,708
    Apr 23, 2018
    18.77
    20.75
    18.74
    20.48
    278,155,008
    2,075,470,093
    Apr 22, 2018
    18.66
    19.40
    18.30
    18.79
    157,018,000
    1,903,688,523
    Apr 21, 2018
    19.70
    19.98
    17.73
    18.69
    216,888,000
    1,892,942,103
    Apr 20, 2018
    18.42
    19.76
    17.96
    19.64
    256,292,000
    1,988,765,810
    Apr 19, 2018
    17.63
    18.38
    17.50
    18.38
    172,275,008
    1,861,604,035
    Apr 18, 2018
    16.08
    17.77
    16.08
    17.62
    200,759,008
    1,783,643,678
    Apr 17, 2018
    16.16
    16.74
    16.07
    16.07
    133,100,000
    1,626,916,758
    Apr 16, 2018
    16.73
    16.85
    15.66
    16.12
    122,772,000
    1,631,393,188
    Apr 15, 2018
    16.08
    16.83
    16.03
    16.75
    121,745,000
    1,695,010,294
    Apr 14, 2018
    15.57
    16.31
    15.50
    16.02
    130,820,000
    1,621,139,577
    Apr 13, 2018
    16.06
    16.61
    15.52
    15.61
    190,710,000
    1,578,753,651
    Apr 12, 2018
    14.56
    16.25
    13.80
    16.17
    211,979,008
    1,634,841,227
    Apr 11, 2018
    13.69
    14.60
    13.61
    14.59
    104,725,000
    1,475,548,379
    Apr 10, 2018
    13.65
    13.78
    13.35
    13.65
    73,476,000
    1,380,096,673
    Apr 09, 2018
    14.14
    14.51
    13.35
    13.63
    94,279,200
    1,377,760,900
    Apr 08, 2018
    13.47
    14.48
    13.45
    14.12
    95,690,304
    1,426,747,763
    Apr 07, 2018
    13.15
    13.80
    13.14
    13.47
    79,211,104
    1,360,822,819
    Apr 06, 2018
    13.69
    13.85
    13.04
    13.15
    84,228,496
    1,328,254,703
    Apr 05, 2018
    13.65
    13.81
    13.24
    13.72
    97,405,600
    1,385,108,573
    Apr 04, 2018
    15.12
    15.12
    13.53
    13.64
    106,000,000
    1,377,470,981
    Apr 03, 2018
    14.16
    15.27
    14.02
    15.16
    140,058,000
    1,530,705,773
    Apr 02, 2018
    13.62
    14.33
    13.52
    14.13
    123,715,000
    1,425,789,057
    Apr 01, 2018
    14.41
    14.52
    13.14
    13.58
    122,407,000
    1,369,826,749
    Mar 31, 2018
    14.40
    14.94
    14.29
    14.37
    123,343,000
    1,449,457,637
    Mar 30, 2018
    14.64
    15.08
    13.89
    14.39
    171,606,000
    1,451,463,551
    Mar 29, 2018
    16.11
    16.17
    14.56
    14.68
    172,103,008
    1,479,868,179
    Mar 28, 2018
    15.87
    16.84
    15.84
    16.10
    144,663,008
    1,623,006,298
    Mar 27, 2018
    16.48
    17.06
    15.36
    15.91
    184,083,008
    1,603,517,178
    Mar 26, 2018
    18.09
    18.13
    15.52
    16.48
    189,408,000
    1,661,117,350
    Mar 25, 2018
    18.37
    18.56
    18.00
    18.09
    110,957,000
    1,822,603,554
    Mar 24, 2018
    19.13
    19.39
    18.45
    18.50
    137,104,992
    1,863,485,104
    Mar 23, 2018
    19.69
    19.69
    18.15
    19.04
    196,326,000
    1,917,439,470
    Mar 22, 2018
    19.79
    20.73
    18.55
    19.67
    242,384,000
    1,980,334,221
    Mar 21, 2018
    20.29
    21.52
    19.29
    19.80
    295,532,000
    1,993,083,125
    Mar 20, 2018
    19.61
    21.07
    18.01
    20.21
    432,819,008
    2,033,673,618
    Mar 19, 2018
    16.91
    19.65
    16.33
    19.65
    315,268,000
    1,977,658,038
    Mar 18, 2018
    16.25
    16.91
    14.48
    16.79
    233,156,992
    1,688,737,703
    Mar 17, 2018
    17.76
    17.97
    16.09
    16.32
    154,703,008
    1,641,227,372
    Mar 16, 2018
    18.50
    18.51
    17.33
    17.78
    201,540,992
    1,787,391,364
    Mar 15, 2018
    17.19
    19.31
    15.94
    18.41
    368,177,984
    1,851,067,728
    Mar 14, 2018
    19.95
    20.22
    16.25
    17.15
    201,571,008
    1,723,898,774
    Mar 13, 2018
    20.46
    20.84
    19.74
    19.92
    178,296,000
    2,002,083,562
    Mar 12, 2018
    21.57
    21.79
    20.14
    20.50
    222,694,000
    2,059,415,904
    Mar 11, 2018
    20.88
    21.85
    19.97
    21.58
    278,368,000
    2,167,062,130
    Mar 10, 2018
    22.51
    22.93
    20.78
    20.91
    262,771,008
    2,099,933,508
    Mar 09, 2018
    22.71
    23.26
    20.51
    22.48
    499,608,992
    2,256,466,795
    Mar 08, 2018
    22.19
    25.17
    21.18
    22.67
    619,476,992
    2,275,258,401
    Mar 07, 2018
    25.06
    25.48
    21.05
    22.12
    417,288,992
    2,219,490,492
    Mar 06, 2018
    26.83
    27.29
    24.91
    25.10
    387,811,008
    2,518,143,561
    Mar 05, 2018
    29.65
    30.25
    26.51
    26.84
    637,222,016
    2,692,577,613
    Mar 04, 2018
    29.16
    31.35
    28.78
    29.69
    647,561,984
    2,976,992,467
    Mar 03, 2018
    30.79
    32.00
    28.62
    29.19
    699,657,024
    2,926,660,621
    Mar 02, 2018
    33.75
    34.02
    30.43
    30.77
    556,803,968
    3,083,911,269
    Mar 01, 2018
    33.64
    34.80
    32.11
    33.76
    514,648,000
    3,383,346,326
    Feb 28, 2018
    36.00
    36.42
    33.41
    33.69
    501,651,008
    3,375,868,307
    Feb 27, 2018
    36.24
    37.47
    35.51
    36.25
    513,289,984
    3,630,890,438
    Feb 26, 2018
    36.85
    37.11
    34.67
    36.08
    622,099,008
    3,613,128,862
    Feb 25, 2018
    38.57
    38.77
    34.88
    36.41
    685,424,000
    3,645,681,506
    Feb 24, 2018
    37.83
    40.71
    36.92
    38.84
    1,324,419,968
    3,888,060,387
    Feb 23, 2018
    32.50
    38.11
    31.32
    38.04
    1,132,690,048
    3,806,797,342
    Feb 22, 2018
    36.46
    37.63
    31.93
    32.81
    711,134,016
    3,282,308,270
    Feb 21, 2018
    38.07
    40.26
    34.98
    36.63
    904,092,032
    3,664,295,247
    Feb 20, 2018
    39.41
    43.96
    38.23
    38.47
    1,175,890,048
    3,847,116,029
    Feb 19, 2018
    34.69
    40.26
    33.93
    39.29
    992,256,000
    3,928,613,806
    Feb 18, 2018
    35.01
    35.08
    31.52
    34.88
    456,828,992
    3,486,470,024
    Feb 17, 2018
    34.97
    35.40
    34.38
    34.99
    418,534,016
    3,496,289,426
    Feb 16, 2018
    34.43
    35.34
    32.90
    35.03
    456,753,984
    3,500,231,735
    Feb 15, 2018
    34.83
    35.65
    32.83
    34.53
    635,228,032
    3,449,230,736
    Feb 14, 2018
    34.32
    36.44
    33.40
    35.04
    1,055,340,032
    3,499,351,731
    Feb 13, 2018
    29.88
    34.73
    28.32
    33.96
    1,135,949,952
    3,390,646,133
    Feb 12, 2018
    24.31
    30.33
    24.31
    29.88
    541,766,016
    2,982,590,517
    Feb 11, 2018
    24.53
    26.00
    21.42
    24.13
    378,188,992
    2,407,815,127
    Feb 10, 2018
    25.95
    26.65
    23.08
    24.52
    256,180,992
    2,445,802,366
    Feb 09, 2018
    21.89
    26.21
    21.00
    26.00
    393,048,992
    2,593,088,434
    Feb 08, 2018
    18.15
    21.96
    18.15
    21.79
    265,155,008
    2,173,193,031
    Feb 07, 2018
    19.18
    20.45
    17.45
    18.16
    212,987,008
    1,810,195,966
    Feb 06, 2018
    16.75
    19.42
    14.06
    19.39
    318,212,000
    1,932,458,057
    Feb 05, 2018
    20.76
    21.19
    15.90
    16.53
    171,500,000
    1,646,840,602
    Feb 04, 2018
    24.19
    24.73
    19.91
    21.04
    218,348,000
    2,095,804,167
    Feb 03, 2018
    23.15
    24.74
    20.76
    24.20
    179,080,992
    2,409,975,713
    Feb 02, 2018
    24.95
    24.95
    18.37
    23.07
    340,095,008
    2,297,501,840
    Feb 01, 2018
    28.77
    28.88
    23.74
    24.97
    251,254,000
    2,485,813,515
    Jan 31, 2018
    27.21
    28.76
    25.96
    28.76
    271,852,000
    2,862,161,900
    Jan 30, 2018
    31.77
    31.77
    26.98
    27.13
    235,160,000
    2,699,947,203
    Jan 29, 2018
    33.21
    33.66
    30.97
    31.71
    197,076,000
    3,155,039,735
    Jan 28, 2018
    29.62
    34.40
    29.62
    32.90
    350,799,008
    3,272,200,633
    Jan 27, 2018
    28.76
    30.13
    28.15
    29.49
    127,839,000
    2,932,638,039
    Jan 26, 2018
    29.10
    29.69
    26.82
    28.80
    198,044,992
    2,862,489,274
    Jan 25, 2018
    29.89
    30.39
    28.79
    29.19
    162,748,992
    2,901,469,362
    Jan 24, 2018
    28.47
    30.54
    28.08
    29.60
    187,788,992
    2,941,496,710
    Jan 23, 2018
    29.28
    30.17
    26.55
    28.37
    230,031,008
    2,817,842,585
    Jan 22, 2018
    30.59
    32.84
    26.92
    29.26
    321,230,016
    2,906,360,166
    Jan 21, 2018
    35.49
    36.21
    29.28
    30.32
    381,507,008
    3,010,653,322
    Jan 20, 2018
    32.09
    35.56
    32.09
    35.01
    418,291,008
    3,475,179,012
    Jan 19, 2018
    30.03
    34.34
    29.07
    31.70
    394,036,992
    3,146,383,176
    Jan 18, 2018
    29.24
    32.89
    28.02
    30.19
    455,046,016
    2,994,996,280
    Jan 17, 2018
    28.38
    30.36
    22.49
    29.12
    598,707,008
    2,888,868,875
    Jan 16, 2018
    40.49
    40.49
    23.26
    28.46
    699,985,024
    2,822,092,314
    Jan 15, 2018
    42.68
    43.70
    40.43
    40.50
    615,006,976
    4,014,952,906
    Jan 14, 2018
    42.89
    46.50
    40.85
    42.96
    1,314,400,000
    4,257,987,458
    Jan 13, 2018
    36.18
    43.16
    35.78
    42.39
    876,580,992
    4,201,116,829
    Jan 12, 2018
    33.06
    37.03
    31.91
    36.40
    536,064,000
    3,606,646,679
    Jan 11, 2018
    36.91
    37.97
    31.43
    32.79
    586,657,984
    3,248,207,855
    Jan 10, 2018
    38.13
    39.27
    34.68
    36.95
    862,859,008
    3,659,195,005
    Jan 09, 2018
    34.09
    39.05
    31.76
    38.32
    808,371,008
    3,793,891,131
    Jan 08, 2018
    41.12
    44.41
    29.53
    34.19
    798,928,000
    3,383,672,867
    Jan 07, 2018
    38.44
    42.44
    38.42
    40.79
    423,276,000
    4,036,610,679
    Jan 06, 2018
    36.31
    38.99
    35.90
    38.42
    362,468,992
    3,801,328,653
    Jan 05, 2018
    36.17
    38.28
    35.90
    36.20
    517,583,008
    3,580,319,005
    Jan 04, 2018
    34.44
    39.35
    32.31
    36.32
    1,733,939,968
    3,591,165,715
    Jan 03, 2018
    34.91
    35.51
    32.84
    34.86
    910,507,008
    3,446,496,747
    Jan 02, 2018
    34.46
    38.03
    34.05
    34.92
    615,984,000
    3,450,958,113
    Jan 01, 2018
    28.05
    37.03
    27.32
    34.17
    870,412,992
    3,376,079,733
    Dec 31, 2017
    26.74
    28.43
    26.64
    28.00
    169,331,008
    2,765,758,520
    Dec 30, 2017
    30.04
    30.04
    26.25
    26.92
    241,644,992
    2,658,215,982
    Dec 29, 2017
    29.65
    30.67
    28.16
    30.03
    239,663,008
    2,965,508,798
    Dec 28, 2017
    32.16
    32.24
    28.28
    29.53
    307,104,000
    2,914,628,519
    Dec 27, 2017
    32.83
    33.22
    31.26
    32.14
    217,743,008
    3,171,376,070
    Dec 26, 2017
    32.46
    33.99
    31.97
    32.90
    317,646,016
    3,246,226,843
    Dec 25, 2017
    30.91
    32.44
    30.69
    32.35
    258,235,008
    3,191,249,302
    Dec 24, 2017
    33.00
    33.00
    28.22
    30.78
    316,552,992
    3,035,711,937
    Dec 23, 2017
    31.54
    35.14
    31.13
    32.72
    385,223,008
    3,226,397,184
    Dec 22, 2017
    42.42
    42.68
    23.76
    30.96
    817,384,000
    3,051,526,349
    Dec 21, 2017
    43.86
    47.77
    39.69
    42.10
    825,238,976
    4,148,728,438
    Dec 20, 2017
    40.37
    44.86
    37.32
    44.05
    920,793,024
    4,339,511,028
    Dec 19, 2017
    39.41
    46.24
    38.61
    40.27
    931,713,024
    3,966,380,730
    Dec 18, 2017
    34.85
    42.40
    32.53
    39.40
    1,072,099,968
    3,879,505,389
    Dec 17, 2017
    34.78
    36.41
    34.20
    34.79
    428,825,984
    3,424,596,336
    Dec 16, 2017
    32.03
    39.02
    31.30
    34.78
    1,104,770,048
    3,422,961,215
    Dec 15, 2017
    32.02
    32.70
    28.47
    32.09
    526,729,984
    3,157,094,237
    Dec 14, 2017
    29.64
    34.07
    29.61
    31.96
    632,755,008
    3,144,202,883
    Dec 13, 2017
    30.29
    33.24
    27.95
    29.72
    688,510,976
    2,922,980,922
    Dec 12, 2017
    27.75
    33.39
    27.42
    30.32
    819,044,992
    2,981,089,979
    Dec 11, 2017
    26.48
    29.43
    26.48
    27.64
    470,359,008
    2,717,272,222
    Dec 10, 2017
    29.22
    29.22
    24.20
    26.51
    463,748,000
    2,604,940,401
    Dec 09, 2017
    29.77
    33.05
    26.72
    29.09
    585,616,000
    2,858,098,472
    Dec 08, 2017
    26.89
    30.05
    25.45
    30.05
    581,400,000
    2,951,454,570
    Dec 07, 2017
    27.90
    30.04
    26.77
    26.82
    449,012,992
    2,633,283,186
    Dec 06, 2017
    30.49
    30.51
    27.31
    27.86
    407,100,000
    2,734,701,359

About Ethereum Classic

Ethereum Classic is a decentralized blockchain platform that lets anyone build and use decentralized applications that run on blockchain technology. Like Bitcoin, no one controls or owns Ethereum Classic – it is an open-source project built by people around the world. Ethereum Classic was designed to be adaptable and flexible, with the goal of making it easy to create new applications on the Ethereum Classic platform

Ethereum Classic Statistics

Ethereum Classic Price$5.66 USD
Ethereum Classic ROI
652.03%
Market Rank#22
Market Cap$658,282,667 USD
24 Hour Volume$435,225,044 USD
Circulating Supply116,313,299 ETC
Total Supply116,313,299 ETC
Max Supply210,700,000 ETC
All Time High
$47.77 USD
(Dec 21, 2017)
All Time Low
$0.452446 USD
(Jul 25, 2016)
52 Week High / Low
$13.15 USD /
$3.30 USD
90 Day High / Low
$7.60 USD /
$4.92 USD
30 Day High / Low
$6.90 USD /
$5.44 USD
7 Day High / Low
$5.88 USD /
$5.55 USD
24 Hour High / Low
$5.71 USD /
$5.55 USD
Yesterday's High / Low
$5.71 USD /
$5.55 USD
Yesterday's Open / Close
$5.70 USD /
$5.65 USD
Yesterday's Change$-0.040887 USD (-0.72%)
Yesterday's Volume$436,857,863 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.