ETCUSD

Ethereum Classic Historical Data - ETCUSD

Name Symbol Market Market Cap ($) Algorithm
Ethereum Classic ETCUSD Crypto 4,427,131,207 Ethash
  Price Change Price Change % Current Price Bid Price Offer
9.26 32.12% 38.14 38.10 38.14
Open Price High Price Low Price Prev. Close 52 Week Range
29.75 46.30 28.90 28.83 4.64 - 45.45
Exchange Last Trade Size Trade Price Currency
GDAX 17:49:05 14.58 38.09 USD
Price x Volume Volume Base Symbol Related Pairs
310,052,201.42 8,686,725.91 ETC ETCEUR ETCGBP ETCBTC

ETCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week19.4845.4518.391,076,487.1618.6695.79%
1 Month12.1445.4510.75909,046.7526.00214.17%
3 Months7.0445.456.641,241,454.6131.10441.76%
6 Months5.6645.454.64918,269.8632.48573.85%
1 Year5.0445.454.64634,223.8033.10656.75%
3 Years16.8545.453.212,075,587.8721.29126.34%
5 Years0.75234547.770.4524464,116,857.7137.394,969.48%

ETCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2021 28.76 6.83 31.14% 21.91 30.10 21.42 2,834,878.00
Apr 14 2021 21.93 0.650 3.05% 21.35 22.68 20.15 1,076,291.00
Apr 13 2021 21.28 1.73 8.85% 19.51 22.07 19.46 929,880.00
Apr 12 2021 19.55 -0.770 -3.79% 20.38 20.57 19.00 541,487.00
Apr 11 2021 20.32 -0.060 -0.29% 20.12 21.53 19.80 697,370.00
Apr 10 2021 20.38 1.62 8.64% 18.53 21.18 18.39 890,622.00
Apr 09 2021 18.76 -0.720 -3.70% 19.48 20.05 18.54 564,880.00
Apr 08 2021 19.48 0.080 0.41% 18.87 19.83 17.98 1,095,913.00
Apr 07 2021 19.40 1.59 8.93% 17.80 20.79 16.95 3,934,983.00
Apr 06 2021 17.81 1.91 12.01% 16.00 18.65 15.95 2,590,422.00
Apr 05 2021 15.90 1.36 9.35% 14.59 15.97 14.29 1,062,116.00
Apr 04 2021 14.54 0.950 6.99% 13.54 14.59 13.37 495,933.00
Apr 03 2021 13.59 -1.68 -11.00% 15.27 15.35 13.56 688,241.00
Apr 02 2021 15.27 0.870 6.04% 14.30 15.62 14.07 1,142,248.00
Apr 01 2021 14.40 0.390 2.78% 14.31 14.48 13.49 79,320.00
Mar 31 2021 14.01 1.04 8.02% 13.04 14.37 12.60 1,242,105.00
Mar 30 2021 12.97 0.270 2.13% 12.63 13.06 12.34 510,370.00
Mar 29 2021 12.70 0.810 6.81% 11.86 12.75 11.73 344,748.00
Mar 28 2021 11.89 0.130 1.11% 11.82 12.05 11.71 281,022.00
Mar 27 2021 11.76 0.00 0.00% 11.80 12.00 11.44 309,628.00
Mar 26 2021 11.76 0.660 5.95% 11.16 11.77 11.09 384,093.00
Mar 25 2021 11.10 -0.280 -2.46% 11.27 11.47 10.75 666,194.00
Mar 24 2021 11.38 -0.920 -7.48% 12.37 12.60 11.07 480,895.00
Mar 23 2021 12.30 0.510 4.33% 11.70 12.66 11.65 761,124.00
Mar 22 2021 11.79 -0.210 -1.75% 11.96 12.40 11.52 664,175.00
Mar 21 2021 12.00 -0.370 -2.99% 12.28 12.46 11.93 355,964.00
Mar 20 2021 12.37 0.100 0.81% 12.23 12.90 12.21 487,253.00
Mar 19 2021 12.27 0.070 0.57% 12.14 12.43 11.89 341,142.00
Mar 18 2021 12.20 -0.300 -2.40% 12.58 12.66 12.08 496,574.00
Mar 17 2021 12.50 0.110 0.89% 12.45 12.52 11.82 558,834.00
Mar 16 2021 12.39 0.250 2.06% 12.23 12.56 11.54 544,971.00
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:20210416 22:49:05