Ethereum Classic
ETC
Rank #60
$15.95
Updated 6 days ago
Market Cap
$2.46B
24h Volume
$107.61M
Avg Volume (90d)
$111.48M
24h High/Low
$16.71
$15.79
$15.79
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Work (PoW)
Coinbase 50 Index
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $15.95 | $16.71 | $15.79 | $15.95 | $107.61M | $2.46B |
| Nov 10, 2025 | $16.13 | $16.13 | $16.13 | $16.13 | $142.48M | $2.49B |
| Nov 9, 2025 | $16.40 | $16.40 | $16.40 | $16.40 | $223.34M | $2.53B |
| Nov 8, 2025 | $17.83 | $17.83 | $17.83 | $17.83 | $589.85M | $2.75B |
| Nov 7, 2025 | $14.52 | $14.52 | $14.52 | $14.52 | $73.28M | $2.24B |
| Nov 6, 2025 | $14.65 | $14.65 | $14.65 | $14.65 | $85.47M | $2.26B |
| Nov 5, 2025 | $14.33 | $14.33 | $14.33 | $14.33 | $154.51M | $2.21B |
| Nov 4, 2025 | $14.98 | $14.98 | $14.98 | $14.98 | $111.54M | $2.31B |
| Nov 3, 2025 | $16.36 | $16.36 | $16.36 | $16.36 | $59.16M | $2.52B |
| Nov 2, 2025 | $16.32 | $16.32 | $16.32 | $16.32 | $54.36M | $2.52B |
| Nov 1, 2025 | $15.85 | $15.85 | $15.85 | $15.85 | $61.59M | $2.44B |
| Oct 31, 2025 | $15.38 | $15.38 | $15.38 | $15.38 | $90.74M | $2.37B |
| Oct 30, 2025 | $15.98 | $15.98 | $15.98 | $15.98 | $70.39M | $2.46B |
| Oct 29, 2025 | $15.92 | $15.92 | $15.92 | $15.92 | $77.54M | $2.45B |
| Oct 28, 2025 | $16.51 | $16.51 | $16.51 | $16.51 | $60.78M | $2.54B |
| Oct 27, 2025 | $16.65 | $16.65 | $16.65 | $16.65 | $62.53M | $2.57B |
| Oct 26, 2025 | $15.99 | $15.99 | $15.99 | $15.99 | $27.49M | $2.46B |
| Oct 25, 2025 | $15.98 | $15.98 | $15.98 | $15.98 | $39.69M | $2.46B |
| Oct 24, 2025 | $15.68 | $15.68 | $15.68 | $15.68 | $47.26M | $2.41B |
| Oct 23, 2025 | $15.44 | $15.44 | $15.44 | $15.44 | $72.42M | $2.38B |
| Oct 22, 2025 | $15.73 | $15.73 | $15.73 | $15.73 | $82.82M | $2.42B |
| Oct 21, 2025 | $16.00 | $16.00 | $16.00 | $16.00 | $61.22M | $2.47B |
| Oct 20, 2025 | $15.76 | $15.76 | $15.76 | $15.76 | $57.10M | $2.43B |
| Oct 19, 2025 | $15.46 | $15.46 | $15.46 | $15.46 | $45.58M | $2.38B |
| Oct 18, 2025 | $15.36 | $15.36 | $15.36 | $15.36 | $91.16M | $2.37B |
| Oct 17, 2025 | $15.79 | $15.79 | $15.79 | $15.79 | $83.91M | $2.43B |
| Oct 16, 2025 | $16.28 | $16.28 | $16.28 | $16.28 | $69.84M | $2.51B |
| Oct 15, 2025 | $16.90 | $16.90 | $16.90 | $16.90 | $170.28M | $2.60B |
| Oct 14, 2025 | $17.50 | $17.50 | $17.50 | $17.50 | $167.90M | $2.69B |
| Oct 13, 2025 | $16.73 | $16.73 | $16.73 | $16.73 | $200.71M | $2.57B |
| Oct 12, 2025 | $15.05 | $15.05 | $15.05 | $15.05 | $379.02M | $2.32B |
| Oct 11, 2025 | $14.56 | $14.56 | $14.56 | $14.56 | $525.50M | $2.24B |
| Oct 10, 2025 | $19.19 | $19.19 | $19.19 | $19.19 | $62.66M | $2.95B |
| Oct 9, 2025 | $19.64 | $19.64 | $19.64 | $19.64 | $56.92M | $3.02B |
| Oct 8, 2025 | $19.05 | $19.05 | $19.05 | $19.05 | $75.66M | $2.93B |
| Oct 7, 2025 | $20.00 | $20.00 | $20.00 | $20.00 | $60.86M | $3.08B |
| Oct 6, 2025 | $19.42 | $19.42 | $19.42 | $19.42 | $70.46M | $2.99B |
| Oct 5, 2025 | $19.46 | $19.46 | $19.46 | $19.46 | $44.44M | $2.99B |
| Oct 4, 2025 | $19.96 | $19.96 | $19.96 | $19.96 | $78.42M | $3.07B |
| Oct 3, 2025 | $20.04 | $20.04 | $20.04 | $20.04 | $109.85M | $3.08B |
| Oct 2, 2025 | $19.52 | $19.52 | $19.52 | $19.52 | $82.55M | $3.00B |
| Oct 1, 2025 | $18.43 | $18.43 | $18.43 | $18.43 | $47.25M | $2.83B |
| Sep 30, 2025 | $18.65 | $18.65 | $18.65 | $18.65 | $47.59M | $2.87B |
| Sep 29, 2025 | $18.54 | $18.54 | $18.54 | $18.54 | $42.50M | $2.85B |
| Sep 28, 2025 | $18.26 | $18.26 | $18.26 | $18.26 | $32.82M | $2.81B |
| Sep 27, 2025 | $18.41 | $18.41 | $18.41 | $18.41 | $65.41M | $2.83B |
| Sep 26, 2025 | $17.87 | $17.87 | $17.87 | $17.87 | $95.97M | $2.75B |
| Sep 25, 2025 | $18.61 | $18.61 | $18.61 | $18.61 | $107.12M | $2.86B |
| Sep 24, 2025 | $18.83 | $18.83 | $18.83 | $18.83 | $62.12M | $2.89B |
| Sep 23, 2025 | $18.70 | $18.70 | $18.70 | $18.70 | $183.52M | $2.87B |
| Sep 22, 2025 | $19.93 | $19.93 | $19.93 | $19.93 | $71.28M | $3.06B |
| Sep 21, 2025 | $20.20 | $20.20 | $20.20 | $20.20 | $53.40M | $3.10B |
| Sep 20, 2025 | $20.20 | $20.20 | $20.20 | $20.20 | $90.73M | $3.10B |
| Sep 19, 2025 | $21.01 | $21.01 | $21.01 | $21.01 | $93.24M | $3.23B |
| Sep 18, 2025 | $20.91 | $20.91 | $20.91 | $20.91 | $119.14M | $3.21B |
| Sep 17, 2025 | $20.53 | $20.53 | $20.53 | $20.53 | $92.44M | $3.15B |
| Sep 16, 2025 | $20.36 | $20.36 | $20.36 | $20.36 | $117.72M | $3.13B |
| Sep 15, 2025 | $21.14 | $21.14 | $21.14 | $21.14 | $114.89M | $3.24B |
| Sep 14, 2025 | $22.07 | $22.07 | $22.07 | $22.07 | $159.96M | $3.39B |
| Sep 13, 2025 | $21.99 | $21.99 | $21.99 | $21.99 | $101.87M | $3.37B |
| Sep 12, 2025 | $21.42 | $21.42 | $21.42 | $21.42 | $102.58M | $3.29B |
| Sep 11, 2025 | $20.96 | $20.96 | $20.96 | $20.96 | $90.20M | $3.22B |
| Sep 10, 2025 | $20.48 | $20.48 | $20.48 | $20.48 | $92.52M | $3.14B |
| Sep 9, 2025 | $20.77 | $20.77 | $20.77 | $20.77 | $80.10M | $3.19B |
| Sep 8, 2025 | $20.52 | $20.52 | $20.52 | $20.52 | $55.30M | $3.15B |
| Sep 7, 2025 | $20.20 | $20.20 | $20.20 | $20.20 | $30.66M | $3.10B |
| Sep 6, 2025 | $20.37 | $20.37 | $20.37 | $20.37 | $76.01M | $3.12B |
| Sep 5, 2025 | $20.23 | $20.23 | $20.23 | $20.23 | $67.24M | $3.10B |
| Sep 4, 2025 | $20.84 | $20.84 | $20.84 | $20.84 | $72.87M | $3.20B |
| Sep 3, 2025 | $20.80 | $20.80 | $20.80 | $20.80 | $86.22M | $3.19B |
| Sep 2, 2025 | $20.46 | $20.46 | $20.46 | $20.46 | $107.21M | $3.14B |
| Sep 1, 2025 | $20.70 | $20.70 | $20.70 | $20.70 | $57.98M | $3.17B |
| Aug 31, 2025 | $20.94 | $20.94 | $20.94 | $20.94 | $54.69M | $3.21B |
| Aug 30, 2025 | $20.97 | $20.97 | $20.97 | $20.97 | $107.11M | $3.21B |
| Aug 29, 2025 | $21.71 | $21.71 | $21.71 | $21.71 | $86.87M | $3.33B |
| Aug 28, 2025 | $21.48 | $21.48 | $21.48 | $21.48 | $105.16M | $3.29B |
| Aug 27, 2025 | $21.67 | $21.67 | $21.67 | $21.67 | $152.43M | $3.32B |
| Aug 26, 2025 | $21.09 | $21.09 | $21.09 | $21.09 | $173.00M | $3.24B |
| Aug 25, 2025 | $23.25 | $23.25 | $23.25 | $23.25 | $247.48M | $3.57B |
| Aug 24, 2025 | $24.18 | $24.18 | $24.18 | $24.18 | $226.89M | $3.70B |
| Aug 23, 2025 | $24.47 | $24.47 | $24.47 | $24.47 | $542.00M | $3.75B |
| Aug 22, 2025 | $20.98 | $20.98 | $20.98 | $20.98 | $64.19M | $3.21B |
| Aug 21, 2025 | $21.53 | $21.53 | $21.53 | $21.53 | $80.03M | $3.30B |
| Aug 20, 2025 | $20.51 | $20.51 | $20.51 | $20.51 | $105.37M | $3.15B |
| Aug 19, 2025 | $21.52 | $21.52 | $21.52 | $21.52 | $123.70M | $3.30B |