Ethereum Classic ETC
$8,91-0,19 (-2,11 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,91 | +0,20 % | $8,89 | $9,06 | $8,87 | 73,82M |
| 2026-09-30 | $8,89 | -2,20 % | $9,09 | $9,27 | $8,79 | 75,47M |
| 2026-09-29 | $9,09 | -2,07 % | $9,28 | $9,34 | $8,84 | 70,32M |
| 2026-09-28 | $9,28 | -3,33 % | $9,60 | $9,63 | $8,98 | 74,02M |
| 2026-09-27 | $9,60 | +1,74 % | $9,44 | $9,62 | $9,32 | 46,49M |
| 2026-09-26 | $9,44 | -0,61 % | $9,49 | $9,63 | $9,29 | 62,07M |
| 2026-09-25 | $9,49 | +1,16 % | $9,38 | $9,68 | $9,29 | 82,81M |
| 2026-09-24 | $9,38 | +7,48 % | $8,73 | $10,38 | $8,67 | 224,57M |
| 2026-09-23 | $8,73 | -7,32 % | $9,42 | $9,65 | $8,68 | 108,66M |
| 2026-09-22 | $9,42 | +6,12 % | $8,88 | $9,48 | $8,57 | 102,05M |
| 2026-09-21 | $8,88 | +4,13 % | $8,53 | $8,97 | $8,43 | 74,44M |
| 2026-09-20 | $8,53 | -0,47 % | $8,57 | $8,75 | $8,22 | 51,10M |
| 2026-09-19 | $8,57 | +5,13 % | $8,15 | $8,58 | $8,14 | 54,48M |
| 2026-09-18 | $8,15 | +8,51 % | $7,51 | $8,22 | $7,47 | 57,49M |
| 2026-09-17 | $7,51 | +1,85 % | $7,37 | $7,52 | $7,32 | 36,50M |
| 2026-09-16 | $7,37 | +2,50 % | $7,19 | $7,38 | $7,09 | 33,91M |
| 2026-09-15 | $7,19 | -4,92 % | $7,56 | $7,57 | $7,13 | 41,98M |
| 2026-09-14 | $7,56 | +1,85 % | $7,43 | $7,76 | $7,43 | 34,22M |
| 2026-09-13 | $7,43 | -2,44 % | $7,61 | $7,69 | $7,41 | 33,37M |
| 2026-09-12 | $7,61 | -0,16 % | $7,63 | $7,78 | $7,60 | 25,92M |
| 2026-09-11 | $7,63 | +0,65 % | $7,58 | $8,02 | $7,44 | 50,18M |
| 2026-09-10 | $7,58 | -5,52 % | $8,02 | $8,02 | $7,58 | 45,59M |
| 2026-09-09 | $8,02 | -6,73 % | $8,60 | $8,99 | $7,94 | 90,23M |
| 2026-09-08 | $8,60 | +8,74 % | $7,91 | $8,85 | $7,90 | 93,46M |
| 2026-09-07 | $7,91 | +0,62 % | $7,86 | $8,03 | $7,66 | 42,06M |
| 2026-09-06 | $7,86 | +1,54 % | $7,74 | $7,86 | $7,64 | 34,83M |
| 2026-09-05 | $7,74 | +3,94 % | $7,45 | $7,84 | $7,43 | 37,81M |
| 2026-09-04 | $7,45 | -1,88 % | $7,59 | $7,69 | $7,32 | 36,39M |
| 2026-09-03 | $7,59 | +4,42 % | $7,27 | $7,68 | $7,25 | 36,63M |
| 2026-09-02 | $7,27 | +0,32 % | $7,24 | $7,32 | $7,13 | 26,86M |
| 2026-09-01 | $7,24 | -0,56 % | $7,28 | $7,39 | $7,20 | 28,59M |
| 2026-08-31 | $7,28 | +1,40 % | $7,18 | $7,37 | $7,13 | 29,34M |
| 2026-08-30 | $7,18 | -4,55 % | $7,53 | $7,53 | $7,12 | 30,87M |
| 2026-08-29 | $7,53 | +0,21 % | $7,51 | $7,58 | $7,46 | 23,03M |
| 2026-08-28 | $7,51 | -4,29 % | $7,85 | $7,91 | $7,41 | 36,91M |
| 2026-08-27 | $7,85 | -0,53 % | $7,89 | $7,97 | $7,77 | 40,14M |
| 2026-08-26 | $7,89 | +2,98 % | $7,66 | $7,89 | $7,51 | 42,34M |
| 2026-08-25 | $7,66 | -1,14 % | $7,75 | $8,09 | $7,55 | 61,22M |
| 2026-08-24 | $7,75 | -2,50 % | $7,95 | $7,95 | $7,66 | 53,96M |
| 2026-08-23 | $7,95 | +0,61 % | $7,90 | $8,02 | $7,64 | 62,24M |
| 2026-08-22 | $7,90 | -5,08 % | $8,32 | $9,04 | $7,71 | 145,29M |
| 2026-08-21 | $8,32 | +19,55 % | $6,96 | $8,32 | $6,94 | 77,77M |
| 2026-08-20 | $6,96 | +6,53 % | $6,53 | $6,96 | $6,50 | 45,70M |
| 2026-08-19 | $6,53 | +7,53 % | $6,08 | $6,68 | $6,05 | 36,44M |
| 2026-08-18 | $6,08 | -1,81 % | $6,19 | $6,19 | $6,02 | 25,32M |
| 2026-08-17 | $6,19 | +1,47 % | $6,10 | $6,22 | $6,10 | 22,07M |
| 2026-08-16 | $6,10 | -1,79 % | $6,21 | $6,22 | $6,05 | 20,20M |
| 2026-08-15 | $6,21 | +0,16 % | $6,20 | $6,28 | $6,20 | 19,79M |
| 2026-08-14 | $6,20 | -0,57 % | $6,24 | $6,24 | $6,11 | 23,83M |
| 2026-08-13 | $6,24 | +0,04 % | $6,23 | $6,30 | $6,19 | 22,83M |
| 2026-08-12 | $6,23 | -2,22 % | $6,38 | $6,48 | $6,17 | 28,06M |
| 2026-08-11 | $6,38 | -0,19 % | $6,39 | $6,43 | $6,29 | 26,33M |
| 2026-08-10 | $6,39 | -0,49 % | $6,42 | $6,53 | $6,38 | 25,84M |
| 2026-08-09 | $6,42 | -1,40 % | $6,51 | $6,52 | $6,42 | 24,13M |
| 2026-08-08 | $6,51 | +0,52 % | $6,48 | $6,57 | $6,46 | 23,43M |
| 2026-08-07 | $6,48 | -0,19 % | $6,49 | $6,53 | $6,45 | 27,21M |
| 2026-08-06 | $6,49 | -0,43 % | $6,52 | $6,58 | $6,32 | 33,30M |
| 2026-08-05 | $6,52 | -0,99 % | $6,58 | $6,58 | $6,43 | 31,02M |
| 2026-08-04 | $6,58 | -0,15 % | $6,59 | $6,63 | $6,56 | 51,98M |
| 2026-08-03 | $6,59 | -0,40 % | $6,62 | $6,64 | $6,49 | 30,15M |
| 2026-08-02 | $6,62 | +1,70 % | $6,51 | $6,65 | $6,51 | 27,75M |
| 2026-08-01 | $6,51 | -1,38 % | $6,60 | $6,71 | $6,43 | 29,73M |
| 2026-07-31 | $6,60 | -2,49 % | $6,77 | $6,79 | $6,57 | 27,67M |
| 2026-07-30 | $6,77 | +1,39 % | $6,67 | $6,81 | $6,67 | 26,73M |
| 2026-07-29 | $6,67 | -0,99 % | $6,74 | $6,76 | $6,59 | 29,51M |
| 2026-07-28 | $6,74 | -0,75 % | $6,79 | $6,80 | $6,66 | 30,38M |
| 2026-07-27 | $6,79 | -4,22 % | $7,09 | $7,10 | $6,76 | 33,89M |
| 2026-07-26 | $7,09 | +5,81 % | $6,70 | $7,18 | $6,70 | 50,57M |
| 2026-07-25 | $6,70 | +2,27 % | $6,55 | $6,72 | $6,54 | 27,98M |
| 2026-07-24 | $6,55 | -4,06 % | $6,83 | $6,84 | $6,52 | 41,41M |
| 2026-07-23 | $6,83 | -1,55 % | $6,94 | $6,99 | $6,81 | 30,62M |
| 2026-07-22 | $6,94 | -0,73 % | $6,99 | $7,03 | $6,91 | 24,30M |
| 2026-07-21 | $6,99 | +1,09 % | $6,91 | $7,08 | $6,88 | 30,35M |
| 2026-07-20 | $6,91 | -0,50 % | $6,95 | $7,00 | $6,74 | 40,85M |
| 2026-07-19 | $6,95 | -0,86 % | $7,01 | $7,03 | $6,84 | 28,78M |
| 2026-07-18 | $7,01 | -0,48 % | $7,04 | $7,06 | $6,97 | 24,86M |
| 2026-07-17 | $7,04 | +1,52 % | $6,94 | $7,09 | $6,86 | 30,65M |
| 2026-07-16 | $6,94 | -2,00 % | $7,08 | $7,09 | $6,92 | 28,19M |
| 2026-07-15 | $7,08 | -0,25 % | $7,10 | $7,19 | $7,00 | 32,65M |
| 2026-07-14 | $7,10 | +3,25 % | $6,87 | $7,10 | $6,83 | 37,18M |
| 2026-07-13 | $6,87 | +0,40 % | $6,84 | $7,06 | $6,82 | 33,77M |
| 2026-07-12 | $6,84 | -1,77 % | $6,97 | $6,97 | $6,84 | 34,06M |
| 2026-07-11 | $6,97 | -1,37 % | $7,07 | $7,12 | $6,97 | 27,25M |
| 2026-07-10 | $7,07 | +0,52 % | $7,03 | $7,12 | $7,01 | 31,23M |
| 2026-07-09 | $7,03 | +1,93 % | $6,90 | $7,04 | $6,88 | 31,01M |
| 2026-07-08 | $6,90 | -1,03 % | $6,97 | $6,98 | $6,83 | 32,03M |
| 2026-07-07 | $6,97 | -2,10 % | $7,12 | $7,15 | $6,91 | 35,83M |
| 2026-07-06 | $7,12 | -1,53 % | $7,23 | $7,23 | $6,99 | 39,33M |
| 2026-07-05 | $7,23 | -0,45 % | $7,26 | $7,26 | $7,04 | 35,69M |
| 2026-07-04 | $7,26 | +0,41 % | $7,23 | $7,38 | $7,13 | 38,21M |