ETCBTC

Ethereum Classic Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ethereum Classic ETCBTC Crypto 661,859,605 Ethash
  Change % Change Current Price Bid Offer
-0.00001377 -2.70% 0.00049616 0.00049603 0.00050902
High Low Open Prev. Close 52 Week Range
0.00053791 0.00049273 0.00050993 0.00050993 0.00000189 - 121.85000000
Exchange Time Size Trade Price Currency
LBNK 20:12:52 0.076000 0.00049616 BTC
Price x Volume Volume Base Symbol Related Pairs
26.54 52,834.96 ETC ETCEUR ETCGBP ETCUSD

ETCBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000468960.000535450.000435262,259,423.490.000027205.80%
1 Month0.000598000.001013440.000435263,820,664.51-0.00010184-17.03%
3 Months0.000625840.001013440.000435266,127,438.99-0.00012968-20.72%
6 Months0.00075626121.850000000.000001898,832,511.82-0.00026010-34.39%
1 Year0.00058147121.850000000.0000018910,590,261.58-0.00008531-14.67%
3 Years0.00302481121.850000000.00000189-387,863,964.93-0.00252865-83.60%
5 Years0.00113769121.850000000.00000189-276,306,465.01-0.00064153-56.39%

ETCBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2020 0.00050305 0.00000700 1.41% 0.00049322 0.00053791 0.00046121 3,228,092.00
Sep 26 2020 0.00049562 0.00003000 6.44% 0.00046492 0.00051887 0.00046121 3,992,143.00
Sep 25 2020 0.00046558 -0.00000088 -0.19% 0.00047420 0.00049344 0.00045130 2,054,637.00
Sep 24 2020 0.00046646 -0.00001800 -3.72% 0.00047300 0.00049344 0.00045826 2,736,413.00
Sep 23 2020 0.00048419 0.00001400 2.98% 0.00047818 0.00049344 0.00044557 1,055,040.00
Sep 22 2020 0.00047008 -0.00000100 -0.21% 0.00046172 0.00048892 0.00043526 1,663,456.00
Sep 21 2020 0.00047152 0.00000500 1.07% 0.00046623 0.00048240 0.00043526 2,577,760.00
Sep 20 2020 0.00046608 -0.00000900 -1.89% 0.00046896 0.00047860 0.00045300 1,736,513.00
Sep 19 2020 0.00047555 -0.00000095 -0.20% 0.00047846 0.00048670 0.00045658 1,590,125.00
Sep 18 2020 0.00047650 0.00000100 0.21% 0.00047827 0.00048670 0.00045658 1,784,102.00
Sep 17 2020 0.00047503 0.00000900 1.93% 0.00046853 0.00048767 0.00045897 1,648,236.00
Sep 16 2020 0.00046618 -0.00001100 -2.31% 0.00047902 0.00048968 0.00045592 2,304,923.00
Sep 15 2020 0.00047696 -0.00000700 -1.45% 0.00048041 0.00049979 0.00046510 2,848,381.00
Sep 14 2020 0.00048375 -0.00000600 -1.23% 0.00049283 0.00049979 0.00047270 2,441,962.00
Sep 13 2020 0.00048941 -0.00001200 -2.39% 0.00049720 0.00051303 0.00047529 2,940,164.00
Sep 12 2020 0.00050118 0.00000400 0.80% 0.00050106 0.00051303 0.00048606 2,914,500.00
Sep 11 2020 0.00049702 -0.00000005 -0.01% 0.00049798 0.00051359 0.00048694 2,441,114.00
Sep 10 2020 0.00049707 0.00000900 1.84% 0.00049560 0.00051215 0.00047280 1,800,374.00
Sep 09 2020 0.00048812 -0.00002000 -3.94% 0.00049820 0.00051220 0.00048810 2,890,433.00
Sep 08 2020 0.00050769 0.00001800 3.68% 0.00048653 0.00051222 0.00048515 3,370,214.00
Sep 07 2020 0.00048946 -0.00001500 -2.98% 0.00049783 0.00051209 0.00048415 5,674,780.00
Sep 06 2020 0.00050401 0.00000700 1.41% 0.00049344 0.00052216 0.00048023 8,165,145.00
Sep 05 2020 0.00049724 -0.00000300 -0.60% 0.00050143 0.00053941 0.00046590 9,754,135.00
Sep 04 2020 0.00050042 -0.00008600 -14.66% 0.00056277 0.00063000 0.00044973 12,716,456.00
Sep 03 2020 0.00058660 0.00003800 6.92% 0.00055460 0.00063000 0.00045050 7,658,759.00
Sep 02 2020 0.00054906 -0.00001400 -2.49% 0.00056359 0.00101344 0.00048980 5,652,037.00
Sep 01 2020 0.00056283 -0.00000095 -0.17% 0.00056577 0.00057178 0.00055114 5,703,802.00
Aug 31 2020 0.00056378 -0.00000900 -1.57% 0.00056910 0.00057179 0.00055508 4,130,230.00
Aug 30 2020 0.00057310 0.00000300 0.53% 0.00059800 0.00060700 0.00055600 2,732,761.00
Aug 29 2020 0.00057037 0.00000100 0.18% 0.00056410 0.00058414 0.00054719 4,248,542.00
Aug 28 2020 0.00056890 0.00000500 0.89% 0.00056348 0.00058305 0.00054719 4,892,325.00
See More Historical Prices »
Your Recent History
COIN
ETCBTC
Ethereum C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200928 00:12:53