ETCUSD

Ethereum Classic Historical Data - ETCUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Ethereum Classic ETCUSD Crypto 4,100,119,139 Ethash
  Price Change Price Change % Current Price Bid Price Offer
1.14 3.68% 32.14 31.82 31.92
Open Price High Price Low Price Prev. Close 52 Week Range
31.01 32.14 30.97 31.00 6.64 - 176.72
Exchange Last Trade Size Trade Price Currency
BTRX 11:54:22 0.775540 31.86 USD
Price x Volume Volume Base Symbol Related Pairs
2,643.74 84.52 ETC ETCEUR ETCGBP ETCBTC

ETCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week28.4533.4828.3892,040.963.6912.97%
1 Month34.5938.7727.3197,073.25-2.45-7.08%
3 Months55.2065.3327.31216,108.60-23.06-41.78%
6 Months41.6177.3827.31282,986.72-9.47-22.76%
1 Year8.92176.726.64831,291.9923.22260.31%
3 Years4.97176.723.33509,714.0727.17546.68%
5 Years1.20176.721.163,640,379.5230.942,570.37%

ETCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
18 Jan 2022 31.07 -1.19 -3.69% 32.38 32.40 30.49 62,203.00
17 Jan 2022 32.26 -0.670 -2.03% 32.70 32.79 31.98 36,234.00
16 Jan 2022 32.93 0.950 2.97% 31.85 33.39 31.83 78,734.00
15 Jan 2022 31.98 1.66 5.47% 30.12 33.48 30.06 209,155.00
14 Jan 2022 30.32 -0.750 -2.41% 31.22 31.95 30.11 79,141.00
13 Jan 2022 31.07 1.41 4.75% 29.89 31.22 29.55 96,419.00
12 Jan 2022 29.66 1.21 4.25% 28.45 30.06 28.38 82,396.00
11 Jan 2022 28.45 -1.32 -4.43% 29.85 30.13 27.31 139,777.00
10 Jan 2022 29.77 0.280 0.95% 29.29 30.29 29.18 57,739.00
09 Jan 2022 29.49 -0.870 -2.87% 30.38 31.05 28.48 112,698.00
08 Jan 2022 30.36 -1.30 -4.11% 31.72 31.75 29.24 122,393.00
07 Jan 2022 31.66 -0.560 -1.74% 31.93 32.17 30.67 121,338.00
06 Jan 2022 32.22 -1.97 -5.76% 34.03 34.81 30.51 93,830.00
05 Jan 2022 34.19 -0.520 -1.50% 34.65 35.01 33.85 90,909.00
04 Jan 2022 34.71 -0.690 -1.95% 35.33 35.38 34.15 79,601.00
03 Jan 2022 35.40 0.620 1.78% 34.89 35.88 34.34 54,165.00
02 Jan 2022 34.78 0.580 1.70% 34.10 34.88 34.07 74,479.00
01 Jan 2022 34.20 -0.330 -0.96% 34.58 35.67 33.46 151,285.00
31 Dec 2021 34.53 0.470 1.38% 34.00 35.08 33.55 150,188.00
30 Dec 2021 34.06 -1.07 -3.05% 34.92 35.47 33.80 110,346.00
29 Dec 2021 35.13 -2.61 -6.92% 37.60 37.61 34.57 161,342.00
28 Dec 2021 37.74 -0.210 -0.55% 38.01 38.67 37.56 78,587.00
27 Dec 2021 37.95 -0.330 -0.86% 38.03 38.35 37.05 76,838.00
26 Dec 2021 38.28 0.970 2.60% 37.26 38.77 37.26 68,407.00
25 Dec 2021 37.31 -0.210 -0.56% 37.53 38.38 37.01 104,411.00
24 Dec 2021 37.52 1.81 5.07% 35.78 37.71 35.18 79,831.00
23 Dec 2021 35.71 0.310 0.88% 35.41 36.48 35.15 72,505.00
22 Dec 2021 35.40 0.840 2.43% 34.59 35.53 34.34 73,087.00
21 Dec 2021 34.56 -0.490 -1.40% 34.70 35.47 33.51 37,524.00
20 Dec 2021 35.05 -0.070 -0.20% 35.03 36.43 34.77 54,121.00
19 Dec 2021 35.12 0.720 2.09% 34.42 35.55 33.84 36,860.00
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:20220118 03:29:45