ETCUSD

Ethereum Classic Historical Data - ETCUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Ethereum Classic ETCUSD Crypto 2,261,877,005 Ethash
  Price Change Price Change % Current Price Bid Price Offer
0.070 0.42% 16.61 16.62 16.63
Open Price High Price Low Price Prev. Close 52 Week Range
16.53 16.75 16.27 16.54 12.46 - 77.38
Exchange Last Trade Size Trade Price Currency
GDAX 17:22:45 9.36 16.61 USD
Price x Volume Volume Base Symbol Related Pairs
570,714.63 34,483.85 ETC ETCEUR ETCGBP ETCBTC

ETCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week13.6216.9513.25138,549.012.9921.95%
1 Month22.7325.1312.46117,221.16-6.12-26.92%
3 Months45.4348.6312.46169,460.42-28.82-63.44%
6 Months38.0354.3012.46201,207.05-21.42-56.32%
1 Year39.2677.3812.46257,896.77-22.65-57.69%
3 Years9.23176.723.33507,347.247.3879.96%
5 Years19.68176.723.213,211,048.82-3.07-15.61%

ETCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 Jun 2022 16.48 -0.030 -0.18% 16.43 16.69 15.77 65,737.00
25 Jun 2022 16.51 0.590 3.71% 15.99 16.81 15.86 151,971.00
24 Jun 2022 15.92 0.720 4.74% 15.15 16.05 15.13 94,684.00
23 Jun 2022 15.20 -0.890 -5.53% 16.07 16.10 15.05 112,503.00
22 Jun 2022 16.09 -0.280 -1.71% 16.21 16.95 15.81 137,626.00
21 Jun 2022 16.37 1.06 6.92% 15.42 16.55 14.53 282,060.00
20 Jun 2022 15.31 1.59 11.59% 13.62 15.57 13.25 125,259.00
19 Jun 2022 13.72 -0.690 -4.79% 14.44 14.63 12.46 194,149.00
18 Jun 2022 14.41 0.600 4.34% 13.73 14.61 13.73 135,070.00
17 Jun 2022 13.81 -2.03 -12.82% 16.00 16.06 13.59 118,835.00
16 Jun 2022 15.84 1.23 8.42% 14.51 16.11 12.90 166,138.00
15 Jun 2022 14.61 0.370 2.60% 14.30 15.12 13.10 123,455.00
14 Jun 2022 14.24 -2.51 -14.99% 16.66 16.86 13.94 187,242.00
13 Jun 2022 16.75 -1.43 -7.87% 18.18 18.40 16.63 112,115.00
12 Jun 2022 18.18 -1.79 -8.96% 19.94 20.36 17.89 138,395.00
11 Jun 2022 19.97 -1.18 -5.58% 21.12 21.38 19.74 85,471.00
10 Jun 2022 21.15 -0.180 -0.84% 21.24 21.64 20.92 38,316.00
09 Jun 2022 21.33 -0.280 -1.30% 21.53 21.78 21.01 51,979.00
08 Jun 2022 21.61 -0.880 -3.91% 22.41 22.48 20.81 161,678.00
07 Jun 2022 22.49 0.670 3.07% 21.91 23.40 21.66 85,208.00
06 Jun 2022 21.82 -0.120 -0.55% 21.94 22.16 21.66 27,994.00
05 Jun 2022 21.94 0.140 0.64% 21.83 22.03 21.53 41,969.00
04 Jun 2022 21.80 -0.640 -2.85% 22.35 22.61 21.31 53,822.00
03 Jun 2022 22.44 0.350 1.58% 21.93 22.53 21.59 68,689.00
02 Jun 2022 22.09 -1.72 -7.22% 23.77 24.21 21.47 125,653.00
01 Jun 2022 23.81 -0.910 -3.68% 24.84 25.13 22.97 176,303.00
31 May 2022 24.72 1.07 4.52% 23.74 24.97 23.42 159,508.00
30 May 2022 23.65 0.860 3.77% 22.73 23.79 22.19 60,350.00
29 May 2022 22.79 0.370 1.65% 22.37 23.05 22.31 72,705.00
28 May 2022 22.42 0.350 1.59% 22.08 23.41 21.44 194,703.00
27 May 2022 22.07 -1.68 -7.07% 23.93 24.03 20.80 153,270.00
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:20220626 07:22:56