Ethereum Classic
ETC
Rank #60
$13.87
Updated 25 days ago
Market Cap
$2.14B
24h Volume
$62.04M
Avg Volume (90d)
$100.35M
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 |