Ethereum Classic
ETC
Rank #60
$13.87
Updated 25 days ago
Market Cap
$2.14B
24h Volume
$62.04M
Avg Volume (6m)
$156.21M
24h High/Low
$13.92
$13.03
$13.03
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $13.87 | $13.92 | $13.03 | $13.87 | $62.04M | $2.14B |
| Dec 2, 2025 | $12.98 | $13.83 | $12.87 | $13.63 | $61.15M | $2.04B |
| Dec 1, 2025 | $13.75 | $13.75 | $12.77 | $12.99 | $72.38M | $2.00B |
| Nov 30, 2025 | $13.73 | $14.02 | $13.70 | $13.89 | $39.50M | $2.14B |
| Nov 29, 2025 | $13.81 | $13.87 | $13.63 | $13.69 | $47.17M | $2.12B |
| Nov 28, 2025 | $13.88 | $14.03 | $13.69 | $13.79 | $50.72M | $2.14B |
| Nov 27, 2025 | $14.13 | $14.13 | $13.84 | $13.85 | $69.76M | $2.16B |
| Nov 26, 2025 | $14.15 | $14.15 | $13.73 | $14.13 | $63.81M | $2.16B |
| Nov 25, 2025 | $14.16 | $14.19 | $13.81 | $14.15 | $69.94M | $2.16B |
| Nov 24, 2025 | $13.56 | $14.30 | $13.47 | $14.13 | $68.94M | $2.13B |
| Nov 23, 2025 | $13.50 | $13.76 | $13.48 | $13.74 | $63.20M | $2.11B |
| Nov 22, 2025 | $13.55 | $13.64 | $13.24 | $13.55 | $100.42M | $2.08B |
| Nov 21, 2025 | $13.48 | $13.61 | $12.95 | $13.33 | $110.15M | $2.07B |
| Nov 20, 2025 | $14.19 | $14.38 | $13.44 | $13.77 | $82.64M | $2.17B |
| Nov 19, 2025 | $14.65 | $14.65 | $13.70 | $14.14 | $67.08M | $2.20B |
| Nov 18, 2025 | $14.27 | $14.78 | $14.27 | $14.67 | $108.08M | $2.24B |
| Nov 17, 2025 | $14.83 | $15.06 | $14.19 | $14.31 | $95.90M | $2.28B |
| Nov 16, 2025 | $15.33 | $15.33 | $14.38 | $14.79 | $87.62M | $2.32B |
| Nov 15, 2025 | $14.74 | $15.56 | $14.74 | $15.40 | $106.45M | $2.36B |
| Nov 14, 2025 | $15.05 | $15.08 | $14.72 | $14.78 | $104.72M | $2.30B |
| Nov 13, 2025 | $15.29 | $15.76 | $14.78 | $14.99 | $84.32M | $2.38B |
| Nov 12, 2025 | $15.62 | $16.03 | $15.20 | $15.33 | $80.77M | $2.42B |
| 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 |
| Aug 18, 2025 | $22.30 | $22.30 | $22.30 | $22.30 | $90.85M | $3.41B |
| Aug 17, 2025 | $22.38 | $22.38 | $22.38 | $22.38 | $130.68M | $3.43B |
| Aug 16, 2025 | $22.19 | $22.19 | $22.19 | $22.19 | $206.47M | $3.40B |
| Aug 15, 2025 | $22.27 | $22.27 | $22.27 | $22.27 | $290.58M | $3.41B |
| Aug 14, 2025 | $24.31 | $24.31 | $24.31 | $24.31 | $198.93M | $3.71B |
| Aug 13, 2025 | $23.60 | $23.60 | $23.60 | $23.60 | $199.58M | $3.61B |
| Aug 12, 2025 | $22.27 | $22.27 | $22.27 | $22.27 | $171.22M | $3.41B |
| Aug 11, 2025 | $23.20 | $23.20 | $23.20 | $23.20 | $187.05M | $3.55B |
| Aug 10, 2025 | $23.65 | $23.65 | $23.65 | $23.65 | $253.34M | $3.62B |
| Aug 9, 2025 | $22.41 | $22.41 | $22.41 | $22.41 | $287.83M | $3.43B |
| Aug 8, 2025 | $21.52 | $21.52 | $21.52 | $21.52 | $125.68M | $3.29B |
| Aug 7, 2025 | $20.30 | $20.30 | $20.30 | $20.30 | $72.81M | $3.10B |
| Aug 6, 2025 | $20.17 | $20.17 | $20.17 | $20.17 | $102.97M | $3.09B |
| Aug 5, 2025 | $20.96 | $20.96 | $20.96 | $20.96 | $92.66M | $3.20B |
| Aug 4, 2025 | $19.87 | $19.87 | $19.87 | $19.87 | $258.36M | $3.04B |
| Aug 3, 2025 | $19.22 | $19.22 | $19.22 | $19.22 | $92.35M | $2.94B |
| Aug 2, 2025 | $19.83 | $19.83 | $19.83 | $19.83 | $157.39M | $3.03B |
| Aug 1, 2025 | $20.58 | $20.58 | $20.58 | $20.58 | $91.79M | $3.15B |
| Jul 31, 2025 | $21.40 | $21.40 | $21.40 | $21.40 | $133.53M | $3.28B |
| Jul 30, 2025 | $21.74 | $21.74 | $21.74 | $21.74 | $109.27M | $3.32B |
| Jul 29, 2025 | $21.87 | $21.87 | $21.87 | $21.87 | $385.73M | $3.34B |
| Jul 28, 2025 | $23.25 | $23.25 | $23.25 | $23.25 | $223.65M | $3.55B |
| Jul 27, 2025 | $22.82 | $22.82 | $22.82 | $22.82 | $211.64M | $3.49B |
| Jul 26, 2025 | $22.68 | $22.68 | $22.68 | $22.68 | $324.58M | $3.47B |
| Jul 25, 2025 | $22.27 | $22.27 | $22.27 | $22.27 | $516.82M | $3.40B |
| Jul 24, 2025 | $22.58 | $22.58 | $22.58 | $22.58 | $587.25M | $3.45B |
| Jul 23, 2025 | $24.23 | $24.23 | $24.23 | $24.23 | $569.90M | $3.70B |
| Jul 22, 2025 | $24.04 | $24.04 | $24.04 | $24.04 | $645.69M | $3.67B |
| Jul 21, 2025 | $24.64 | $24.64 | $24.64 | $24.64 | $1.05B | $3.76B |
| Jul 20, 2025 | $24.18 | $24.18 | $24.18 | $24.18 | $1.55B | $3.69B |
| Jul 19, 2025 | $23.04 | $23.04 | $23.04 | $23.04 | $1.90B | $3.52B |
| Jul 18, 2025 | $20.34 | $20.34 | $20.34 | $20.34 | $384.61M | $3.11B |
| Jul 17, 2025 | $19.84 | $19.84 | $19.84 | $19.84 | $392.22M | $3.03B |
| Jul 16, 2025 | $18.99 | $18.99 | $18.99 | $18.99 | $188.52M | $2.90B |
| Jul 15, 2025 | $18.53 | $18.53 | $18.53 | $18.53 | $203.58M | $2.83B |
| Jul 14, 2025 | $18.42 | $18.42 | $18.42 | $18.42 | $93.90M | $2.81B |
| Jul 13, 2025 | $18.13 | $18.13 | $18.13 | $18.13 | $153.16M | $2.77B |
| Jul 12, 2025 | $18.24 | $18.24 | $18.24 | $18.24 | $277.13M | $2.79B |
| Jul 11, 2025 | $18.46 | $18.46 | $18.46 | $18.46 | $211.28M | $2.82B |
| Jul 10, 2025 | $17.68 | $17.68 | $17.68 | $17.68 | $61.19M | $2.70B |
| Jul 9, 2025 | $16.95 | $16.95 | $16.95 | $16.95 | $61.12M | $2.59B |
| Jul 8, 2025 | $16.58 | $16.58 | $16.58 | $16.58 | $33.87M | $2.53B |
| Jul 7, 2025 | $16.63 | $16.63 | $16.63 | $16.63 | $29.87M | $2.54B |
| Jul 6, 2025 | $16.36 | $16.36 | $16.36 | $16.36 | $23.66M | $2.50B |
| Jul 5, 2025 | $16.28 | $16.28 | $16.28 | $16.28 | $42.07M | $2.48B |
| Jul 4, 2025 | $16.97 | $16.97 | $16.97 | $16.97 | $53.21M | $2.59B |
| Jul 3, 2025 | $16.98 | $16.98 | $16.98 | $16.98 | $62.08M | $2.59B |
| Jul 2, 2025 | $15.94 | $15.94 | $15.94 | $15.94 | $37.79M | $2.43B |
| Jul 1, 2025 | $16.60 | $16.60 | $16.60 | $16.60 | $40.21M | $2.53B |
| Jun 30, 2025 | $16.98 | $16.98 | $16.98 | $16.98 | $36.89M | $2.59B |
| Jun 29, 2025 | $16.28 | $16.28 | $16.28 | $16.28 | $20.33M | $2.48B |
| Jun 28, 2025 | $16.19 | $16.19 | $16.19 | $16.19 | $41.38M | $2.47B |