User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

ETCGBP

Ethereum Classic Historical Data - ETCGBP

Name Symbol Market Market Cap ($) Algorithm
Ethereum Classic ETCGBP Crypto 14,976,597,874 Ethash
  Price Change Price Change % Current Price Bid Price Offer
-17.76 -17.48% 83.86 83.37 83.70
Open Price High Price Low Price Prev. Close 52 Week Range
102.79 109.90 77.00 101.62 3.60 - 126.50
Exchange Last Trade Size Trade Price Currency
GDAX 18:17:05 0.569572 83.86 GBP
Price x Volume Volume Base Symbol Related Pairs
23,945,588.78 254,526.41 ETC ETCEUR ETCUSD ETCBTC

ETCGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week24.48126.5024.24192,851.5859.38242.57%
1 Month14.29126.5013.49112,426.0669.57486.84%
3 Months8.56126.506.7065,998.9175.30879.67%
6 Months4.11126.503.7152,392.1379.751,940.39%
1 Year5.56126.503.6036,114.3578.301,408.27%
3 Years14.48126.502.54196,384.4569.38479.24%
5 Years0.572922126.500.3442526,219,814.9783.2914,537.25%

ETCGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 103.51 31.54 43.82% 72.21 126.50 65.71 326,846.00
May 05 2021 71.97 21.93 43.82% 51.23 110.00 50.87 519,168.00
May 04 2021 50.04 12.61 33.69% 37.21 52.47 35.46 234,137.00
May 03 2021 37.43 4.92 15.13% 32.38 37.88 32.11 78,545.00
May 02 2021 32.51 0.250 0.77% 33.30 33.80 30.38 65,891.00
May 01 2021 32.26 5.80 21.92% 26.94 33.92 26.31 101,506.00
Apr 30 2021 26.46 1.62 6.52% 24.48 26.55 24.24 23,864.00
Apr 29 2021 24.84 -0.260 -1.04% 24.96 25.28 24.19 19,347.00
Apr 28 2021 25.10 0.920 3.80% 24.63 26.15 23.37 49,787.00
Apr 27 2021 24.18 0.700 2.98% 23.65 24.74 23.06 35,510.00
Apr 26 2021 23.48 2.06 9.62% 21.18 23.68 21.18 71,215.00
Apr 25 2021 21.42 -0.080 -0.37% 21.57 21.57 21.42 40.00
Apr 24 2021 21.50 -2.15 -9.09% 23.09 23.44 21.28 21,617.00
Apr 23 2021 23.65 -1.18 -4.75% 23.99 24.90 18.68 108,117.00
Apr 22 2021 24.83 1.70 7.35% 22.84 28.49 22.67 74,151.00
Apr 21 2021 23.13 -0.980 -4.06% 24.32 25.40 22.57 45,068.00
Apr 20 2021 24.11 -0.610 -2.47% 24.15 25.44 21.78 67,966.00
Apr 19 2021 24.72 -2.78 -10.11% 27.02 29.64 24.16 59,000.00
Apr 18 2021 27.50 -1.73 -5.92% 29.82 32.98 24.46 115,368.00
Apr 17 2021 29.23 1.64 5.94% 29.00 35.99 27.50 262,880.00
Apr 16 2021 27.59 6.73 32.26% 21.64 33.50 21.07 490,096.00
Apr 15 2021 20.86 4.89 30.62% 15.91 21.86 15.57 210,582.00
Apr 14 2021 15.97 0.500 3.23% 15.51 16.50 14.68 38,956.00
Apr 13 2021 15.47 1.26 8.87% 14.22 16.06 14.16 33,090.00
Apr 12 2021 14.21 -0.580 -3.92% 14.93 14.99 13.86 30,323.00
Apr 11 2021 14.79 -0.140 -0.94% 14.77 15.63 14.50 22,033.00
Apr 10 2021 14.93 1.21 8.82% 13.55 15.44 13.49 28,963.00
Apr 09 2021 13.72 -0.410 -2.90% 14.29 14.59 13.53 13,850.00
Apr 08 2021 14.13 0.00 0.00% 13.82 14.44 13.13 19,468.00
Apr 07 2021 14.13 1.25 9.70% 12.87 15.00 12.35 89,222.00
See More Historical Prices »
Your Recent History
COIN
ETCGBP
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:20210507 23:17:16