ETCUSD

Ethereum Classic Historical Data - ETCUSD

Name Symbol Market Market Cap ($) Algorithm
Ethereum Classic ETCUSD Crypto 6,225,101,420 Ethash
  Price Change Price Change % Current Price Bid Price Offer
-0.990 -2.01% 48.22 48.20 48.21
Open Price High Price Low Price Prev. Close 52 Week Range
49.20 51.51 47.41 49.21 4.64 - 176.72
Exchange Last Trade Size Trade Price Currency
GDAX 07:54:45 0.063117 48.22 USD
Price x Volume Volume Base Symbol Related Pairs
9,740,062.87 196,704.46 ETC ETCEUR ETCGBP ETCBTC

ETCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week43.5455.8843.08339,972.404.6810.75%
1 Month53.2058.9137.67271,634.75-4.98-9.36%
3 Months141.77153.0032.23911,451.26-93.55-65.99%
6 Months7.62176.726.901,340,168.8040.60532.81%
1 Year7.16176.724.64937,737.5441.06573.46%
3 Years16.96176.723.21542,021.3631.26184.32%
5 Years1.57176.720.7215613,889,976.7746.652,969.97%

ETCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 49.11 -0.130 -0.26% 48.83 49.99 48.33 158,417.00
Jul 28 2021 49.24 0.370 0.76% 49.30 51.09 47.75 153,471.00
Jul 27 2021 48.87 0.300 0.62% 48.12 50.40 46.15 350,051.00
Jul 26 2021 48.57 0.120 0.25% 48.18 55.88 47.51 755,760.00
Jul 25 2021 48.45 -1.02 -2.06% 49.55 49.85 45.90 279,239.00
Jul 24 2021 49.47 3.81 8.34% 45.28 51.75 44.96 360,521.00
Jul 23 2021 45.66 2.31 5.33% 43.54 46.76 43.08 322,345.00
Jul 22 2021 43.35 0.550 1.29% 42.53 44.31 41.94 215,857.00
Jul 21 2021 42.80 3.58 9.13% 39.33 43.80 38.60 302,182.00
Jul 20 2021 39.22 -2.67 -6.37% 41.41 42.05 37.67 350,351.00
Jul 19 2021 41.89 -0.210 -0.50% 41.78 43.92 40.58 329,949.00
Jul 18 2021 42.10 0.670 1.62% 41.61 43.29 40.97 116,114.00
Jul 17 2021 41.43 0.480 1.17% 41.70 43.36 40.28 168,161.00
Jul 16 2021 40.95 -1.86 -4.34% 42.59 43.84 40.61 177,104.00
Jul 15 2021 42.81 -2.72 -5.97% 45.32 47.14 42.24 218,434.00
Jul 14 2021 45.53 0.290 0.64% 45.64 47.79 42.52 265,169.00
Jul 13 2021 45.24 -2.45 -5.14% 47.30 48.75 45.00 167,155.00
Jul 12 2021 47.69 -2.03 -4.08% 49.74 50.82 46.69 172,414.00
Jul 11 2021 49.72 0.380 0.77% 49.25 52.52 48.28 99,951.00
Jul 10 2021 49.34 -0.930 -1.85% 50.23 51.32 48.20 176,845.00
Jul 09 2021 50.27 0.590 1.19% 49.10 51.31 46.49 302,525.00
Jul 08 2021 49.68 -3.28 -6.19% 52.69 52.96 48.54 330,870.00
Jul 07 2021 52.96 -1.42 -2.61% 54.63 55.46 52.53 288,669.00
Jul 06 2021 54.38 0.400 0.74% 54.22 56.82 53.47 215,796.00
Jul 05 2021 53.98 -2.23 -3.97% 56.02 57.00 52.71 249,196.00
Jul 04 2021 56.21 -0.630 -1.11% 56.78 58.91 55.90 279,289.00
Jul 03 2021 56.84 3.23 6.02% 53.65 58.64 52.43 429,260.00
Jul 02 2021 53.61 0.150 0.28% 53.20 55.22 50.70 370,664.00
Jul 01 2021 53.46 -4.68 -8.05% 56.59 58.37 52.27 585,017.00
Jun 30 2021 58.14 1.77 3.14% 55.51 62.84 51.67 1,489,990.00
See More Historical Prices »
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.

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

P: V: D:20210730 12:54:55