Ethereum Classic ETC
$8.90-0.16 (-1.73%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.90 | +0.17% | $8.89 | $9.06 | $8.87 | 73.22M |
| 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 |