Ethereum Classic Historical Data

ETC Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 22.48
+1.91%
$ 2.62 billion $ 587.94 million
May 26, 2022 $ 22.06
-7.16%
$ 2.57 billion $ 473.24 million
May 25, 2022 $ 23.77
-2.15%
$ 2.76 billion $ 585.32 million
May 24, 2022 $ 24.29
+11.26%
$ 2.82 billion $ 559.93 million
May 23, 2022 $ 21.83
+3.21%
$ 2.54 billion $ 702.14 million
May 22, 2022 $ 21.15
+3.80%
$ 2.46 billion $ 287.61 million
May 21, 2022 $ 20.37
+0.74%
$ 2.37 billion $ 221.26 million
May 20, 2022 $ 20.22
-3.41%
$ 2.35 billion $ 288.62 million
May 19, 2022 $ 20.94
+5.38%
$ 2.44 billion $ 294.73 million
May 18, 2022 $ 19.87
-8.83%
$ 2.31 billion $ 291.14 million
May 17, 2022 $ 21.8
+4.41%
$ 2.54 billion $ 308.51 million
May 16, 2022 $ 20.87
-5.77%
$ 2.43 billion $ 381.35 million
May 15, 2022 $ 22.15
+4.51%
$ 2.58 billion $ 221.28 million
May 14, 2022 $ 21.2
+3.20%
$ 2.47 billion $ 372.2 million
May 13, 2022 $ 20.54
+8.52%
$ 2.39 billion $ 441.8 million
May 12, 2022 $ 18.93
-4.76%
$ 2.2 billion $ 849.08 million
May 11, 2022 $ 19.88
-16.87%
$ 2.31 billion $ 1.01 billion
May 10, 2022 $ 23.91
+4.17%
$ 2.78 billion $ 634.34 million
May 9, 2022 $ 22.95
-13.42%
$ 2.67 billion $ 579.05 million
May 8, 2022 $ 26.51
-1.55%
$ 3.08 billion $ 421.34 million
May 7, 2022 $ 26.92
-3.84%
$ 3.13 billion $ 382.99 million
May 6, 2022 $ 28
-1.29%
$ 3.26 billion $ 530.38 million
May 5, 2022 $ 28.37
-7.59%
$ 3.3 billion $ 822.06 million
May 4, 2022 $ 30.69
+14.25%
$ 3.57 billion $ 470.51 million
May 3, 2022 $ 26.86
-2.21%
$ 3.12 billion $ 320.44 million
May 2, 2022 $ 27.47
-1.06%
$ 3.19 billion $ 859.1 million
May 1, 2022 $ 27.76
+5.87%
$ 3.23 billion $ 492.62 million
Apr 30, 2022 $ 26.22
-10.26%
$ 3.05 billion $ 473.43 million
Apr 29, 2022 $ 29.22
-6.32%
$ 3.4 billion $ 431.36 million
Apr 28, 2022 $ 31.19
-0.30%
$ 3.63 billion $ 397.23 million
Apr 27, 2022 $ 31.29
+1.87%
$ 3.64 billion $ 396.58 million
Apr 26, 2022 $ 30.71
-8.92%
$ 3.57 billion $ 462.62 million
Apr 25, 2022 $ 33.72
-0.29%
$ 3.92 billion $ 595.52 million
Apr 24, 2022 $ 33.82
-2.74%
$ 3.93 billion $ 410.39 million
Apr 23, 2022 $ 34.77
-2.24%
$ 4.04 billion $ 341.66 million
Apr 22, 2022 $ 35.57
+0.17%
$ 4.14 billion $ 494.31 million
Apr 21, 2022 $ 35.51
-3.28%
$ 4.13 billion $ 584.9 million
Apr 20, 2022 $ 36.71
-2.91%
$ 4.27 billion $ 549.1 million
Apr 19, 2022 $ 37.81
+2.62%
$ 4.4 billion $ 494.04 million
Apr 18, 2022 $ 36.85
-0.09%
$ 4.29 billion $ 583.22 million
Apr 17, 2022 $ 36.88
-4.02%
$ 4.29 billion $ 440.83 million
Apr 16, 2022 $ 38.42
+2.81%
$ 4.47 billion $ 529.65 million
Apr 15, 2022 $ 37.37
+0.60%
$ 4.35 billion $ 417.24 million
Apr 14, 2022 $ 37.15
-3.92%
$ 4.32 billion $ 524.37 million
Apr 13, 2022 $ 38.67
+1.37%
$ 4.5 billion $ 564.2 million
Apr 12, 2022 $ 38.15
+3.18%
$ 4.44 billion $ 763.31 million
Apr 11, 2022 $ 36.97
-8.94%
$ 4.3 billion $ 804.2 million
Apr 10, 2022 $ 40.6
-3.34%
$ 4.72 billion $ 591.87 million
Apr 9, 2022 $ 42
+3.50%
$ 4.89 billion $ 776.48 million
Apr 8, 2022 $ 40.58
-6.71%
$ 4.72 billion $ 865.1 million