ETCUSD

Ethereum Classic Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ethereum Classic ETCUSD Crypto 4,965,994,486 Ethash
  Change % Change Current Price Bid Offer
-1.58 -4.15% 36.46 36.44 36.46
Open High Low Prev. Close 52 Week Range
37.92 38.29 35.61 38.04 12.46 - 77.38
Exchange Time Size Trade Price Currency
GDAX 15:19:59 0.030154 36.46 USD
Price x Volume Volume Base Symbol Related Pairs
22,383,451.59 592,688.49 ETC ETCEUR ETCGBP ETCBTC

ETCUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week34.9439.7332.20477,114.191.524.35%
1 Month14.1445.3813.40536,962.6022.32157.85%
3 Months20.8745.3812.46258,900.5815.5974.70%
6 Months32.0854.3012.46257,662.854.3813.65%
1 Year57.5277.3812.46262,297.31-21.06-36.61%
3 Years6.00176.723.33513,416.9430.46507.67%
5 Years15.40176.723.213,024,492.1421.06136.79%

ETCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 08 2022 37.99 0.180 0.48% 37.73 39.73 36.85 398,004.00
Aug 07 2022 37.81 -0.150 -0.40% 37.93 38.56 36.70 239,484.00
Aug 06 2022 37.96 0.220 0.58% 38.49 39.50 37.26 360,427.00
Aug 05 2022 37.74 2.83 8.11% 34.80 38.60 34.67 442,190.00
Aug 04 2022 34.91 -1.05 -2.92% 36.20 37.14 34.18 463,971.00
Aug 03 2022 35.96 -0.950 -2.57% 36.30 38.62 35.23 559,957.00
Aug 02 2022 36.91 2.06 5.91% 34.94 38.92 32.20 875,764.00
Aug 01 2022 34.85 -2.18 -5.89% 36.71 37.80 33.70 691,134.00
Jul 31 2022 37.03 -2.05 -5.25% 39.36 41.49 36.66 610,211.00
Jul 30 2022 39.08 -1.88 -4.59% 40.50 41.86 38.28 587,195.00
Jul 29 2022 40.96 0.240 0.59% 41.14 45.38 37.68 1,649,665.00
Jul 28 2022 40.72 7.87 23.96% 32.96 42.47 31.88 1,529,876.00
Jul 27 2022 32.85 7.92 31.77% 25.06 33.41 24.93 903,373.00
Jul 26 2022 24.93 1.53 6.54% 23.27 25.00 22.82 284,782.00
Jul 25 2022 23.40 -2.21 -8.63% 25.58 25.80 23.40 244,697.00
Jul 24 2022 25.61 -0.050 -0.19% 25.92 26.83 25.30 422,730.00
Jul 23 2022 25.66 0.780 3.14% 24.93 28.20 24.58 720,429.00
Jul 22 2022 24.88 -0.860 -3.34% 26.24 27.01 24.10 472,990.00
Jul 21 2022 25.74 2.25 9.58% 23.57 25.82 22.20 319,982.00
Jul 20 2022 23.49 -1.87 -7.37% 25.38 25.91 23.09 528,411.00
Jul 19 2022 25.36 0.150 0.60% 25.24 27.98 24.25 775,153.00
Jul 18 2022 25.21 5.57 28.36% 19.32 25.89 19.32 701,821.00
Jul 17 2022 19.64 2.36 13.66% 17.28 20.68 16.84 750,596.00
Jul 16 2022 17.28 2.18 14.44% 15.07 17.50 14.63 253,145.00
Jul 15 2022 15.10 0.420 2.86% 14.75 15.34 14.55 64,198.00
Jul 14 2022 14.68 0.310 2.16% 14.43 14.80 13.92 48,933.00
Jul 13 2022 14.37 0.440 3.16% 13.78 14.40 13.40 83,021.00
Jul 12 2022 13.93 -0.280 -1.97% 14.14 14.36 13.87 52,801.00
Jul 11 2022 14.21 -0.930 -6.14% 15.03 15.10 14.12 75,949.00
Jul 10 2022 15.14 -0.710 -4.48% 15.78 15.82 14.97 65,437.00
Jul 09 2022 15.85 0.050 0.32% 15.62 16.00 15.62 47,006.00
See More Historical Prices ยป
Your Recent History
COIN
ETCUSD
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.

Log in to ADVFN
Register Now

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

P: V: D:20220809 19:20:24