Ethereum Classic (ETC) Historiatiedot

Daily Ethereum Classic price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days ETC moved from $15.36 to $7.88 (−48.70%), with a high of $18.87 and a low of $6.02.

Päivä	Avaus	Korkein	Matalin	Päätös	Muutos	Volyymi	Markkina-arvo
Oct 17, 2026	$7.97	$8.00	$7.87	$7.88	1.13%	$711,793	$1,248,877,068
Oct 16, 2026	$8.02	$8.13	$7.82	$7.97	0.62%	$3,249,550	$1,271,611,729
Oct 15, 2026	$7.99	$8.10	$7.49	$8.01	0.25%	$4,224,378	$1,266,712,884
Oct 14, 2026	$8.12	$8.23	$7.88	$7.99	1.60%	$2,255,035	$1,289,309,878
Oct 13, 2026	$8.01	$8.29	$7.75	$8.12	1.37%	$2,257,525	$1,269,910,166
Oct 12, 2026	$8.49	$8.56	$7.99	$8.01	5.65%	$2,829,674	$1,347,546,833
Oct 11, 2026	$8.42	$8.52	$8.27	$8.50	0.95%	$1,766,421	$1,334,714,141
Oct 10, 2026	$8.38	$8.54	$8.29	$8.42	0.48%	$4,673,751	$1,328,605,101
Oct 9, 2026	$8.05	$8.39	$8.03	$8.38	4.10%	$2,241,422	$1,276,668,626
Oct 8, 2026	$8.48	$8.56	$7.73	$8.05	5.07%	$4,989,403	$1,345,008,363
Oct 7, 2026	$8.84	$8.85	$8.25	$8.48	4.07%	$4,520,202	$1,402,227,227
Oct 6, 2026	$9.00	$9.01	$8.77	$8.84	1.78%	$4,046,189	$1,428,277,185
Oct 5, 2026	$9.01	$9.09	$8.81	$9.00	0.11%	$3,523,448	$1,426,532,296
Oct 4, 2026	$8.85	$9.05	$8.79	$9.02	1.92%	$2,475,022	$1,401,873,491
Oct 3, 2026	$8.83	$8.90	$8.77	$8.85	0.23%	$2,377,766	$1,398,854,483
Oct 2, 2026	$8.87	$9.20	$8.48	$8.83	0.45%	$5,961,794	$1,405,447,501
Oct 1, 2026	$8.89	$9.08	$8.76	$8.88	0.11%	$4,627,298	$1,408,246,605
Sep 30, 2026	$9.09	$9.31	$8.78	$8.89	2.20%	$7,486,323	$1,438,790,265
Sep 29, 2026	$9.28	$9.36	$8.78	$9.09	2.05%	$6,335,142	$1,469,025,397
Sep 28, 2026	$9.59	$9.65	$8.94	$9.28	3.23%	$6,282,323	$1,517,911,514
Sep 27, 2026	$9.43	$9.64	$9.31	$9.59	1.70%	$3,143,512	$1,493,003,416
Sep 26, 2026	$9.50	$9.66	$9.27	$9.44	0.63%	$5,422,342	$1,502,906,611
Sep 25, 2026	$9.38	$9.70	$9.26	$9.50	1.28%	$7,748,461	$1,484,995,191
Sep 24, 2026	$8.73	$10.42	$8.65	$9.39	7.56%	$23,310,380	$1,381,931,037
Sep 23, 2026	$9.44	$9.68	$8.60	$8.74	7.42%	$10,340,450	$1,491,520,344
Sep 22, 2026	$8.89	$9.51	$8.53	$9.44	6.19%	$9,508,613	$1,406,685,444
Sep 21, 2026	$8.52	$9.00	$8.40	$8.89	4.34%	$5,816,707	$1,347,733,684
Sep 20, 2026	$8.59	$8.79	$8.21	$8.52	0.81%	$3,737,466	$1,356,164,772
Sep 19, 2026	$8.16	$8.62	$8.13	$8.58	5.15%	$4,316,119	$1,290,169,118
Sep 18, 2026	$7.52	$8.25	$7.46	$8.15	8.38%	$4,566,816	$1,187,799,461
Sep 17, 2026	$7.38	$7.53	$7.31	$7.52	1.90%	$2,155,907	$1,165,717,260
Sep 16, 2026	$7.19	$7.39	$7.09	$7.37	2.50%	$1,783,559	$1,137,596,356
Sep 15, 2026	$7.56	$7.59	$7.08	$7.19	4.89%	$2,625,554	$1,196,470,312
Sep 14, 2026	$7.43	$7.77	$7.41	$7.57	1.88%	$1,903,378	$1,175,981,635
Sep 13, 2026	$7.62	$7.71	$7.38	$7.43	2.49%	$2,180,631	$1,203,503,061
Sep 12, 2026	$7.62	$7.82	$7.59	$7.62	0.00%	$1,245,691	$1,205,560,149
Sep 11, 2026	$7.57	$8.06	$7.38	$7.62	0.66%	$3,787,532	$1,197,759,283
Sep 10, 2026	$8.02	$8.04	$7.56	$7.58	5.49%	$3,688,351	$1,267,334,742
Sep 9, 2026	$8.61	$9.04	$7.90	$8.02	6.85%	$8,699,008	$1,361,322,352
Sep 8, 2026	$7.90	$8.88	$7.88	$8.62	9.11%	$10,011,617	$1,248,421,436
Sep 7, 2026	$7.85	$8.07	$7.64	$7.90	0.64%	$2,896,898	$1,242,398,533
Sep 6, 2026	$7.73	$7.88	$7.61	$7.86	1.68%	$2,043,704	$1,222,279,441
Sep 5, 2026	$7.45	$7.85	$7.42	$7.73	3.76%	$2,611,535	$1,177,376,633
Sep 4, 2026	$7.59	$7.70	$7.29	$7.45	1.84%	$2,221,522	$1,200,022,438
Sep 3, 2026	$7.28	$7.70	$7.23	$7.59	4.26%	$1,930,375	$1,149,759,020
Sep 2, 2026	$7.25	$7.33	$7.12	$7.28	0.41%	$982,641	$1,144,568,512
Sep 1, 2026	$7.28	$7.40	$7.19	$7.24	0.55%	$1,100,479	$1,150,794,332
Aug 31, 2026	$7.18	$7.38	$7.11	$7.28	1.39%	$1,506,257	$1,135,083,872
Aug 30, 2026	$7.52	$7.52	$7.08	$7.19	4.39%	$1,432,922	$1,189,101,336
Aug 29, 2026	$7.51	$7.59	$7.44	$7.53	0.27%	$810,274	$1,186,711,982
Aug 28, 2026	$7.84	$7.93	$7.36	$7.51	4.21%	$2,032,048	$1,239,059,134
Aug 27, 2026	$7.88	$7.99	$7.75	$7.84	0.51%	$2,273,431	$1,246,104,155
Aug 26, 2026	$7.68	$7.91	$7.49	$7.88	2.60%	$2,275,301	$1,212,195,070
Aug 25, 2026	$7.76	$8.10	$7.51	$7.67	1.16%	$4,363,819	$1,224,725,627
Aug 24, 2026	$7.95	$7.97	$7.64	$7.76	2.39%	$3,169,232	$1,255,506,340
Aug 23, 2026	$7.90	$8.04	$7.62	$7.95	0.63%	$5,673,545	$1,246,693,457
Aug 22, 2026	$8.35	$9.10	$7.30	$7.90	5.39%	$15,017,391	$1,317,465,412
Aug 21, 2026	$6.96	$8.37	$6.94	$8.35	19.97%	$5,753,634	$1,098,446,285
Aug 20, 2026	$6.53	$6.98	$6.49	$6.96	6.58%	$2,784,640	$1,031,581,316
Aug 19, 2026	$6.08	$6.69	$6.05	$6.53	7.40%	$1,823,231	$959,869,150
Aug 18, 2026	$6.19	$6.20	$6.02	$6.08	1.78%	$930,755	$976,892,338
Aug 17, 2026	$6.11	$6.24	$6.11	$6.19	1.31%	$627,751	$963,098,664
Aug 16, 2026	$6.21	$6.23	$6.04	$6.11	1.61%	$590,241	$980,249,638
Aug 15, 2026	$6.22	$6.30	$6.20	$6.22	0.00%	$423,830	$980,442,619
Aug 14, 2026	$6.24	$6.25	$6.11	$6.22	0.32%	$972,459	$983,633,544
Aug 13, 2026	$6.25	$6.32	$6.18	$6.25	0.00%	$785,699	$984,328,256
Aug 12, 2026	$6.38	$6.50	$6.13	$6.24	2.19%	$1,309,985	$1,006,205,120
Aug 11, 2026	$6.40	$6.45	$6.28	$6.38	0.31%	$1,319,188	$1,008,105,966
Aug 10, 2026	$6.43	$6.55	$6.38	$6.40	0.47%	$892,814	$1,012,754,534
Aug 9, 2026	$6.51	$6.54	$6.41	$6.42	1.38%	$867,555	$1,027,063,747
Aug 8, 2026	$6.49	$6.59	$6.46	$6.51	0.31%	$648,876	$1,022,378,303
Aug 7, 2026	$6.50	$6.55	$6.45	$6.48	0.31%	$899,153	$1,023,492,521
Aug 6, 2026	$6.52	$6.60	$6.31	$6.50	0.31%	$1,785,898	$1,028,197,195
Aug 5, 2026	$6.58	$6.59	$6.42	$6.52	0.91%	$1,320,507	$1,038,207,064
Aug 4, 2026	$6.59	$6.65	$6.56	$6.59	0.00%	$733,920	$1,039,740,093
Aug 3, 2026	$6.63	$6.66	$6.48	$6.59	0.60%	$1,138,615	$1,043,859,184
Aug 2, 2026	$6.51	$6.68	$6.51	$6.62	1.69%	$989,236	$1,026,618,068
Aug 1, 2026	$6.62	$6.73	$6.41	$6.51	1.66%	$1,347,455	$1,040,686,652
Jul 31, 2026	$6.77	$6.81	$6.56	$6.61	2.36%	$912,554	$1,066,430,012
Jul 30, 2026	$6.69	$6.83	$6.67	$6.77	1.20%	$835,936	$1,052,399,263
Jul 29, 2026	$6.76	$6.78	$6.58	$6.68	1.18%	$989,794	$1,063,823,391
Jul 28, 2026	$6.79	$6.81	$6.64	$6.76	0.44%	$1,338,135	$1,070,452,087
Jul 27, 2026	$7.10	$7.12	$6.75	$6.79	4.37%	$2,018,895	$1,117,800,887
Jul 26, 2026	$6.71	$7.20	$6.70	$7.10	5.81%	$3,943,811	$1,055,478,000
Jul 25, 2026	$6.57	$6.74	$6.54	$6.70	1.98%	$1,340,627	$1,033,636,573
Jul 24, 2026	$6.84	$6.85	$6.50	$6.56	4.09%	$3,297,699	$1,076,112,114
Jul 23, 2026	$6.94	$7.00	$6.80	$6.83	1.59%	$1,312,351	$1,093,334,585
Jul 22, 2026	$7.00	$7.04	$6.90	$6.94	0.86%	$963,650	$1,101,777,365
Jul 21, 2026	$6.92	$7.10	$6.88	$7.00	1.16%	$1,679,193	$1,089,773,466
Jul 20, 2026	$6.95	$7.04	$6.73	$6.92	0.43%	$2,764,240	$1,095,459,944
Jul 19, 2026	$7.01	$7.05	$6.81	$6.95	0.86%	$1,654,280	$1,104,739,022
Jul 18, 2026	$7.04	$7.08	$6.96	$7.01	0.43%	$1,151,857	$1,109,026,941
Jul 17, 2026	$6.94	$7.10	$6.86	$7.04	1.44%	$1,246,925	$1,093,168,817
Jul 16, 2026	$7.08	$7.10	$6.91	$6.94	1.98%	$1,186,815	$1,108,128,120
Jul 15, 2026	$7.10	$7.23	$6.99	$7.08	0.28%	$1,662,946	$1,110,248,773
Jul 14, 2026	$6.89	$7.12	$6.83	$7.09	2.90%	$2,545,673	$1,076,432,183
Jul 13, 2026	$6.85	$7.09	$6.81	$6.88	0.44%	$1,877,016	$1,071,987,033
Jul 12, 2026	$6.96	$6.97	$6.81	$6.85	1.58%	$1,402,231	$1,091,059,095
Jul 11, 2026	$7.06	$7.13	$6.96	$6.96	1.42%	$830,365	$1,105,872,468
Jul 10, 2026	$7.03	$7.14	$7.01	$7.06	0.43%	$1,322,621	$1,100,726,977
Jul 9, 2026	$6.90	$7.06	$6.88	$7.04	2.03%	$1,201,765	$1,079,515,617
Jul 8, 2026	$6.97	$7.00	$6.82	$6.90	1.00%	$1,339,649	$1,091,608,826
Jul 7, 2026	$7.11	$7.17	$6.88	$6.96	2.11%	$1,631,828	$1,112,887,138
Jul 6, 2026	$7.24	$7.25	$6.97	$7.11	1.80%	$1,925,322	$1,131,203,175
Jul 5, 2026	$7.26	$7.28	$7.03	$7.24	0.28%	$1,719,477	$1,136,528,906
Jul 4, 2026	$7.23	$7.39	$7.12	$7.26	0.41%	$1,836,588	$1,131,742,276
Jul 3, 2026	$7.08	$7.31	$7.04	$7.23	2.12%	$1,304,622	$1,106,189,160
Jul 2, 2026	$7.02	$7.24	$6.97	$7.07	0.71%	$1,316,021	$1,096,379,995
Jul 1, 2026	$6.89	$7.11	$6.76	$7.01	1.74%	$1,793,396	$1,078,387,444
Jun 30, 2026	$7.14	$7.16	$6.87	$6.89	3.50%	$1,379,578	$1,117,251,473
Jun 29, 2026	$7.05	$7.16	$6.93	$7.14	1.28%	$1,277,516	$1,103,456,002
Jun 28, 2026	$7.11	$7.17	$6.97	$7.05	0.84%	$806,621	$1,113,120,169
Jun 27, 2026	$7.25	$7.34	$7.10	$7.11	1.93%	$1,136,689	$1,134,793,102
Jun 26, 2026	$7.04	$7.40	$6.83	$7.26	3.13%	$2,259,022	$1,100,125,253
Jun 25, 2026	$7.00	$7.18	$6.70	$7.04	0.57%	$3,562,582	$1,103,748,596
Jun 24, 2026	$7.07	$7.18	$6.60	$7.00	0.99%	$3,758,182	$1,105,861,904
Jun 23, 2026	$7.18	$7.22	$6.84	$7.07	1.53%	$2,558,477	$1,120,537,535
Jun 22, 2026	$7.30	$7.45	$7.12	$7.18	1.64%	$973,237	$1,141,878,401
Jun 21, 2026	$7.46	$7.46	$7.23	$7.30	2.14%	$865,888	$1,167,437,854
Jun 20, 2026	$7.61	$7.70	$7.36	$7.46	1.97%	$2,208,383	$1,189,851,230
Jun 19, 2026	$7.22	$7.77	$7.08	$7.60	5.26%	$4,525,589	$1,128,608,432
Jun 18, 2026	$7.33	$7.40	$6.94	$7.22	1.50%	$1,543,632	$1,145,727,140
Jun 17, 2026	$7.39	$7.54	$7.20	$7.32	0.95%	$1,613,465	$1,154,643,710
Jun 16, 2026	$7.41	$7.48	$7.24	$7.38	0.40%	$1,465,908	$1,160,148,169
Jun 15, 2026	$7.22	$7.68	$7.15	$7.41	2.63%	$2,765,871	$1,129,614,876
Jun 14, 2026	$7.19	$7.23	$6.91	$7.22	0.42%	$1,505,498	$1,125,025,150
Jun 13, 2026	$7.16	$7.24	$7.10	$7.19	0.42%	$889,132	$1,119,095,399
Jun 12, 2026	$7.25	$7.38	$7.11	$7.15	1.38%	$1,694,021	$1,134,132,596
Jun 11, 2026	$6.96	$7.39	$6.96	$7.25	4.17%	$1,568,493	$1,088,714,756
Jun 10, 2026	$7.00	$7.09	$6.80	$6.96	0.57%	$1,084,992	$1,096,352,991
Jun 9, 2026	$7.11	$7.11	$6.83	$7.00	1.55%	$1,296,644	$1,112,259,754
Jun 8, 2026	$7.12	$7.23	$6.97	$7.10	0.28%	$1,168,219	$1,112,642,047
Jun 7, 2026	$6.79	$7.23	$6.78	$7.11	4.71%	$1,426,096	$1,062,860,994
Jun 6, 2026	$6.81	$6.88	$6.42	$6.79	0.29%	$2,104,407	$1,064,366,018
Jun 5, 2026	$7.27	$7.30	$6.51	$6.81	6.33%	$5,482,961	$1,137,007,394
Jun 4, 2026	$7.72	$7.79	$7.20	$7.26	5.96%	$4,558,990	$1,208,992,814
Jun 3, 2026	$7.61	$7.95	$7.60	$7.72	1.45%	$4,168,771	$1,190,016,458
Jun 2, 2026	$8.09	$8.10	$7.45	$7.61	5.93%	$3,752,723	$1,265,323,881
Jun 1, 2026	$8.18	$8.24	$7.95	$8.09	1.10%	$2,606,575	$1,280,160,181
May 31, 2026	$8.22	$8.28	$8.05	$8.18	0.49%	$1,159,655	$1,284,647,011
May 30, 2026	$8.20	$8.39	$8.18	$8.21	0.12%	$1,553,377	$1,283,859,973
May 29, 2026	$8.26	$8.31	$8.01	$8.21	0.61%	$3,198,923	$1,290,368,216
May 28, 2026	$8.45	$8.48	$8.06	$8.25	2.37%	$4,587,531	$1,322,613,214
May 27, 2026	$8.63	$8.72	$8.40	$8.45	2.09%	$2,487,578	$1,350,771,225
May 26, 2026	$8.95	$9.01	$8.58	$8.63	3.58%	$3,394,468	$1,398,648,241
May 25, 2026	$8.92	$9.13	$8.85	$8.95	0.34%	$1,383,973	$1,394,516,437
May 24, 2026	$9.01	$9.16	$8.78	$8.92	1.00%	$2,686,864	$1,407,669,154
May 23, 2026	$8.78	$9.19	$8.60	$9.00	2.51%	$3,373,597	$1,373,471,025
May 22, 2026	$8.97	$9.51	$8.71	$8.79	2.01%	$6,264,722	$1,403,703,437
May 21, 2026	$9.01	$9.09	$8.84	$8.98	0.33%	$1,750,740	$1,407,090,960
May 20, 2026	$8.97	$9.12	$8.85	$9.00	0.33%	$1,784,819	$1,402,490,157
May 19, 2026	$8.93	$9.16	$8.79	$8.97	0.45%	$2,461,891	$1,397,128,102
May 18, 2026	$8.86	$9.03	$8.62	$8.93	0.79%	$3,298,447	$1,387,518,117
May 17, 2026	$9.04	$9.19	$8.63	$8.87	1.88%	$2,086,366	$1,415,352,634
May 16, 2026	$9.24	$9.31	$8.76	$9.04	2.16%	$4,018,552	$1,445,208,869
May 15, 2026	$9.47	$9.53	$8.90	$9.24	2.43%	$3,830,672	$1,483,067,970
May 14, 2026	$9.26	$9.69	$9.14	$9.47	2.27%	$3,597,246	$1,448,795,497
May 13, 2026	$9.40	$9.60	$9.12	$9.25	1.60%	$3,375,957	$1,471,019,280
May 12, 2026	$9.78	$9.80	$9.21	$9.40	3.89%	$3,287,588	$1,530,745,450
May 11, 2026	$9.97	$10.08	$9.63	$9.78	1.91%	$3,592,917	$1,560,017,343
May 10, 2026	$9.59	$10.05	$9.54	$9.98	4.07%	$5,465,466	$1,501,334,017
May 9, 2026	$9.78	$9.93	$9.42	$9.59	1.94%	$3,586,830	$1,531,142,656
May 8, 2026	$9.23	$9.89	$9.21	$9.77	5.85%	$9,099,672	$1,444,097,708
May 7, 2026	$9.39	$9.40	$9.07	$9.22	1.81%	$4,694,217	$1,471,065,702
May 6, 2026	$9.02	$9.53	$9.00	$9.40	4.21%	$9,146,745	$1,412,399,647
May 5, 2026	$8.68	$9.09	$8.68	$9.02	3.92%	$4,670,396	$1,359,788,345
May 4, 2026	$8.48	$8.87	$8.43	$8.68	2.36%	$5,298,335	$1,327,149,559
May 3, 2026	$8.53	$8.56	$8.42	$8.48	0.59%	$1,349,337	$1,334,205,331
May 2, 2026	$8.41	$8.59	$8.40	$8.53	1.43%	$1,665,590	$1,316,092,794
May 1, 2026	$8.34	$8.52	$8.34	$8.41	0.84%	$2,737,568	$1,306,170,651
Apr 30, 2026	$8.34	$8.47	$8.27	$8.35	0.12%	$1,567,041	$1,305,361,167
Apr 29, 2026	$8.40	$8.61	$8.13	$8.34	0.71%	$3,920,232	$1,315,147,094
Apr 28, 2026	$8.39	$8.48	$8.33	$8.40	0.12%	$1,948,218	$1,314,560,628
Apr 27, 2026	$8.53	$8.63	$8.24	$8.40	1.52%	$2,593,189	$1,333,712,389
Apr 26, 2026	$8.44	$8.55	$8.39	$8.53	1.07%	$1,664,474	$1,322,968,397
Apr 25, 2026	$8.53	$8.58	$8.40	$8.44	1.06%	$1,060,031	$1,336,226,052
Apr 24, 2026	$8.52	$8.61	$8.43	$8.53	0.12%	$1,474,122	$1,333,145,667
Apr 23, 2026	$8.44	$8.56	$8.34	$8.52	0.95%	$2,061,664	$1,322,424,142
Apr 22, 2026	$8.44	$8.75	$8.41	$8.44	0.00%	$2,437,123	$1,318,826,240
Apr 21, 2026	$8.40	$8.54	$8.28	$8.44	0.48%	$2,281,516	$1,314,582,780
Apr 20, 2026	$8.23	$8.49	$8.22	$8.40	2.07%	$1,676,175	$1,290,236,114
Apr 19, 2026	$8.51	$8.53	$8.18	$8.23	3.29%	$2,777,001	$1,330,963,433
Apr 18, 2026	$8.78	$8.83	$8.43	$8.50	3.19%	$2,433,070	$1,373,893,123
Apr 17, 2026	$8.75	$8.94	$8.51	$8.78	0.34%	$4,340,152	$1,368,958,622
Apr 16, 2026	$8.45	$8.90	$8.36	$8.75	3.55%	$4,771,346	$1,320,686,282
Apr 15, 2026	$8.32	$8.54	$8.26	$8.45	1.56%	$1,895,598	$1,301,607,084
Apr 14, 2026	$8.60	$8.63	$8.26	$8.31	3.37%	$4,157,570	$1,345,574,983
Apr 13, 2026	$8.13	$8.62	$8.11	$8.60	5.78%	$3,190,482	$1,273,001,665
Apr 12, 2026	$8.43	$8.46	$8.10	$8.13	3.56%	$3,139,855	$1,319,559,175
Apr 11, 2026	$8.49	$8.57	$8.26	$8.44	0.59%	$3,077,845	$1,327,948,484
Apr 10, 2026	$8.44	$8.65	$8.37	$8.49	0.59%	$2,608,908	$1,332,402,860
Apr 9, 2026	$8.41	$8.62	$8.31	$8.43	0.24%	$2,706,524	$1,327,637,068
Apr 8, 2026	$8.85	$8.88	$8.37	$8.42	4.86%	$3,839,229	$1,397,764,883
Apr 7, 2026	$8.43	$8.95	$8.10	$8.86	5.10%	$5,398,596	$1,331,739,272
Apr 6, 2026	$8.74	$8.82	$8.37	$8.42	3.66%	$3,186,271	$1,385,767,085
Apr 5, 2026	$8.63	$8.83	$8.40	$8.73	1.16%	$5,075,688	$1,362,960,587
Apr 4, 2026	$8.08	$9.01	$8.07	$8.62	6.68%	$10,121,089	$1,277,140,595
Apr 3, 2026	$7.88	$8.19	$7.83	$8.08	2.54%	$1,665,403	$1,246,764,406
Apr 2, 2026	$8.20	$8.26	$7.80	$7.88	3.90%	$2,223,757	$1,294,690,847
Apr 1, 2026	$8.19	$8.37	$8.13	$8.19	0.00%	$1,833,712	$1,278,605,618
Mar 31, 2026	$8.07	$8.25	$8.00	$8.19	1.49%	$1,586,691	$1,260,653,742
Mar 30, 2026	$7.95	$8.40	$7.93	$8.07	1.51%	$2,760,711	$1,233,442,600
Mar 29, 2026	$8.03	$8.10	$7.76	$7.95	1.00%	$1,867,183	$1,269,972,220
Mar 28, 2026	$8.09	$8.25	$8.02	$8.04	0.62%	$1,036,212	$1,279,339,803
Mar 27, 2026	$8.21	$8.25	$7.97	$8.09	1.46%	$2,132,647	$1,298,596,643
Mar 26, 2026	$8.67	$8.70	$8.14	$8.21	5.31%	$2,256,435	$1,369,675,567
Mar 25, 2026	$8.67	$8.82	$8.61	$8.68	0.12%	$2,350,060	$1,370,501,783
Mar 24, 2026	$8.59	$8.73	$8.35	$8.67	0.93%	$2,131,037	$1,358,566,421
Mar 23, 2026	$8.04	$8.73	$7.98	$8.59	6.84%	$3,564,305	$1,274,797,248
Mar 22, 2026	$8.17	$8.28	$7.94	$8.03	1.71%	$1,940,523	$1,276,693,180
Mar 21, 2026	$8.41	$8.47	$8.10	$8.18	2.73%	$1,072,205	$1,337,596,769
Mar 20, 2026	$8.35	$8.52	$8.30	$8.41	0.72%	$1,174,871	$1,320,374,219
Mar 19, 2026	$8.51	$8.66	$8.24	$8.34	2.00%	$1,986,057	$1,343,511,406
Mar 18, 2026	$8.87	$8.96	$8.30	$8.51	4.06%	$2,557,897	$1,401,543,662
Mar 17, 2026	$9.03	$9.09	$8.76	$8.86	1.88%	$2,616,790	$1,420,603,545
Mar 16, 2026	$8.48	$9.23	$8.44	$9.03	6.49%	$7,209,468	$1,343,090,262
Mar 15, 2026	$8.26	$8.52	$8.19	$8.48	2.66%	$2,350,998	$1,306,215,415
Mar 14, 2026	$8.48	$8.52	$8.18	$8.26	2.59%	$2,059,104	$1,338,143,850
Mar 13, 2026	$8.27	$8.85	$8.25	$8.49	2.66%	$4,293,127	$1,305,318,004
Mar 12, 2026	$8.29	$8.32	$8.11	$8.27	0.24%	$1,682,471	$1,311,377,672
Mar 11, 2026	$8.24	$8.43	$8.13	$8.28	0.49%	$2,899,229	$1,302,386,023
Mar 10, 2026	$8.16	$8.54	$8.15	$8.23	0.86%	$3,249,229	$1,291,885,147
Mar 9, 2026	$7.99	$8.36	$7.98	$8.16	2.13%	$2,160,570	$1,264,689,508
Mar 8, 2026	$8.12	$8.19	$7.87	$7.99	1.60%	$2,989,186	$1,285,572,699
Mar 7, 2026	$8.25	$8.29	$8.04	$8.12	1.58%	$2,003,937	$1,303,626,994
Mar 6, 2026	$8.65	$8.73	$8.12	$8.25	4.62%	$3,020,128	$1,367,768,849
Mar 5, 2026	$8.85	$8.95	$8.51	$8.65	2.26%	$4,236,267	$1,398,048,782
Mar 4, 2026	$8.50	$9.02	$8.37	$8.85	4.12%	$4,556,224	$1,342,155,784
Mar 3, 2026	$8.72	$8.74	$8.32	$8.49	2.64%	$2,870,177	$1,379,441,872
Mar 2, 2026	$8.48	$8.97	$8.44	$8.72	2.83%	$3,076,847	$1,343,561,423
Mar 1, 2026	$8.68	$8.92	$8.31	$8.47	2.42%	$3,049,296	$1,375,026,440
Feb 28, 2026	$8.64	$8.75	$8.12	$8.68	0.46%	$4,614,306	$1,367,680,783
Feb 27, 2026	$8.86	$9.08	$8.47	$8.65	2.37%	$4,548,464	$1,401,750,429
Feb 26, 2026	$9.16	$9.26	$8.66	$8.86	3.28%	$4,982,699	$1,449,880,587
Feb 25, 2026	$8.30	$9.64	$8.27	$9.15	10.24%	$7,043,024	$1,314,057,105
Feb 24, 2026	$8.37	$8.45	$8.08	$8.30	0.84%	$3,692,474	$1,326,263,572
Feb 23, 2026	$8.51	$8.54	$8.10	$8.36	1.76%	$4,793,059	$1,296,444,229
Feb 22, 2026	$9.04	$9.04	$8.45	$8.52	5.75%	$3,332,435	$1,430,106,197
Feb 21, 2026	$8.75	$9.79	$8.69	$9.05	3.43%	$12,146,643	$1,388,074,887
Feb 20, 2026	$8.27	$8.78	$8.19	$8.76	5.93%	$3,712,883	$1,308,674,050
Feb 19, 2026	$8.44	$8.49	$8.16	$8.27	2.01%	$2,175,699	$1,335,248,306
Feb 18, 2026	$8.69	$8.79	$8.38	$8.44	2.88%	$1,570,182	$1,375,104,738
Feb 17, 2026	$8.85	$8.86	$8.58	$8.68	1.92%	$1,988,172	$1,397,513,743
Feb 16, 2026	$8.74	$8.90	$8.60	$8.84	1.14%	$2,483,045	$1,383,092,638
Feb 15, 2026	$9.00	$9.16	$8.60	$8.74	2.89%	$3,884,575	$1,425,314,167
Feb 14, 2026	$8.53	$9.07	$8.53	$9.00	5.51%	$4,763,539	$1,350,530,734
Feb 13, 2026	$8.25	$8.61	$8.10	$8.53	3.39%	$3,254,577	$1,304,749,810
Feb 12, 2026	$8.13	$8.43	$7.99	$8.25	1.48%	$5,406,215	$1,289,368,132
Feb 11, 2026	$8.34	$8.44	$7.95	$8.14	2.40%	$5,212,444	$1,317,509,766
Feb 10, 2026	$8.60	$8.63	$8.25	$8.33	3.14%	$3,425,243	$1,360,417,869
Feb 9, 2026	$8.57	$8.72	$8.21	$8.59	0.23%	$3,696,010	$1,356,085,775
Feb 8, 2026	$8.78	$8.79	$8.48	$8.57	2.39%	$3,211,781	$1,387,521,474
Feb 7, 2026	$8.83	$8.92	$8.45	$8.78	0.57%	$7,749,564	$1,393,048,039
Feb 6, 2026	$8.06	$9.01	$7.15	$8.84	9.68%	$14,938,684	$1,274,105,213
Feb 5, 2026	$9.34	$9.44	$7.92	$8.06	13.70%	$17,019,081	$1,476,031,996
Feb 4, 2026	$9.57	$9.80	$9.16	$9.34	2.40%	$8,057,768	$1,646,687,648
Feb 3, 2026	$9.81	$9.94	$9.19	$9.57	2.45%	$6,261,250	$1,691,594,451
Feb 2, 2026	$9.51	$9.94	$9.20	$9.81	3.15%	$5,101,594	$1,654,892,910
Feb 1, 2026	$9.77	$9.93	$9.29	$9.50	2.76%	$6,178,211	$1,619,514,800
Jan 31, 2026	$10.60	$10.65	$9.01	$9.76	7.92%	$13,175,423	$1,776,295,839
Jan 30, 2026	$10.80	$10.87	$10.40	$10.60	1.85%	$8,497,812	$1,820,481,472
Jan 29, 2026	$11.54	$11.58	$10.58	$10.81	6.33%	$7,308,474	$1,998,229,710
Jan 28, 2026	$11.59	$11.62	$11.40	$11.55	0.35%	$2,926,165	$1,993,396,191
Jan 27, 2026	$11.39	$11.63	$11.21	$11.58	1.67%	$3,499,755	$1,953,566,820
Jan 26, 2026	$11.13	$11.53	$11.11	$11.39	2.34%	$4,342,451	$1,904,771,896
Jan 25, 2026	$11.59	$11.62	$11.00	$11.14	3.88%	$4,973,594	$2,076,160,684
Jan 24, 2026	$11.67	$11.73	$11.55	$11.59	0.69%	$1,285,665	$2,021,351,369
Jan 23, 2026	$11.58	$11.84	$11.47	$11.67	0.78%	$3,108,718	$1,983,380,207
Jan 22, 2026	$11.66	$11.81	$11.41	$11.58	0.69%	$4,881,665	$1,971,525,057
Jan 21, 2026	$11.54	$11.90	$11.31	$11.66	1.04%	$5,554,758	$1,954,733,046
Jan 20, 2026	$12.02	$12.08	$11.34	$11.54	3.99%	$5,228,711	$1,982,574,842
Jan 19, 2026	$12.23	$12.23	$11.15	$12.03	1.64%	$11,151,670	$2,004,885,881
Jan 18, 2026	$12.85	$12.94	$12.22	$12.24	4.75%	$6,564,952	$1,996,703,925
Jan 17, 2026	$12.76	$13.19	$12.70	$12.85	0.71%	$4,711,090	$2,138,592,978
Jan 16, 2026	$12.64	$12.88	$12.26	$12.76	0.95%	$4,759,708	$2,109,260,748
Jan 15, 2026	$13.20	$13.20	$12.43	$12.65	4.17%	$4,905,292	$2,161,083,016
Jan 14, 2026	$13.30	$13.52	$13.07	$13.20	0.75%	$7,031,835	$2,164,542,768
Jan 13, 2026	$12.26	$13.50	$12.24	$13.29	8.40%	$7,463,863	$2,106,623,886
Jan 12, 2026	$12.37	$12.71	$12.10	$12.26	0.89%	$3,185,513	$2,160,715,182
Jan 11, 2026	$12.54	$12.63	$12.21	$12.37	1.36%	$2,269,558	$2,227,706,086
Jan 10, 2026	$12.60	$12.72	$12.46	$12.54	0.48%	$1,494,567	$2,163,835,244
Jan 9, 2026	$12.61	$12.96	$12.48	$12.61	0.00%	$2,933,324	$1,959,751,919
Jan 8, 2026	$12.87	$12.97	$12.33	$12.61	2.02%	$3,403,739	$1,998,902,016
Jan 7, 2026	$13.37	$13.37	$12.70	$12.88	3.66%	$3,297,599	$2,071,784,098
Jan 6, 2026	$13.31	$13.55	$12.78	$13.37	0.45%	$5,095,009	$2,064,323,816
Jan 5, 2026	$12.81	$13.42	$12.79	$13.31	3.90%	$6,982,931	$1,993,735,945
Jan 4, 2026	$12.56	$12.93	$12.56	$12.82	2.07%	$4,144,706	$1,946,977,939
Jan 3, 2026	$12.53	$12.70	$12.26	$12.56	0.24%	$3,206,018	$1,943,514,327
Jan 2, 2026	$12.07	$12.60	$11.91	$12.52	3.73%	$5,654,117	$1,873,070,278
Jan 1, 2026	$11.47	$12.16	$11.46	$12.06	5.14%	$5,728,420	$1,776,159,285
Dec 31, 2025	$11.88	$11.95	$11.31	$11.48	3.37%	$3,696,097	$1,838,513,266
Dec 30, 2025	$11.93	$12.07	$11.81	$11.88	0.42%	$3,872,385	$1,845,377,887
Dec 29, 2025	$12.21	$12.49	$11.87	$11.93	2.29%	$4,083,081	$1,887,508,235
Dec 28, 2025	$12.23	$12.33	$12.02	$12.20	0.25%	$3,199,756	$1,890,587,953
Dec 27, 2025	$11.72	$12.28	$11.65	$12.23	4.35%	$3,347,630	$1,815,066,768
Dec 26, 2025	$11.65	$12.03	$11.55	$11.72	0.60%	$3,639,267	$1,807,095,114
Dec 25, 2025	$12.02	$12.14	$11.64	$11.65	3.08%	$3,243,517	$1,859,664,183
Dec 24, 2025	$12.07	$12.11	$11.80	$12.01	0.50%	$1,763,136	$1,868,741,095
Dec 23, 2025	$12.27	$12.34	$11.88	$12.07	1.63%	$2,453,985	$1,896,811,730
Dec 22, 2025	$12.22	$12.50	$12.07	$12.27	0.41%	$3,504,791	$1,889,680,697
Dec 21, 2025	$12.36	$12.42	$12.01	$12.21	1.21%	$1,973,632	$1,913,072,708
Dec 20, 2025	$12.36	$12.61	$12.30	$12.37	0.08%	$2,124,355	$1,911,089,621
Dec 19, 2025	$11.63	$12.52	$11.53	$12.35	6.19%	$5,608,831	$1,798,827,077
Dec 18, 2025	$12.08	$12.43	$11.47	$11.63	3.73%	$7,054,576	$1,863,734,692
Dec 17, 2025	$12.68	$12.78	$11.91	$12.07	4.81%	$7,809,630	$1,962,305,363
Dec 16, 2025	$12.35	$12.93	$12.03	$12.68	2.67%	$6,300,558	$1,910,413,166
Dec 15, 2025	$12.79	$13.24	$12.10	$12.34	3.52%	$6,967,639	$1,978,530,512
Dec 14, 2025	$13.18	$13.23	$12.66	$12.79	2.96%	$2,778,354	$2,041,090,036
Dec 13, 2025	$12.94	$13.25	$12.93	$13.19	1.93%	$1,879,025	$2,000,736,745
Dec 12, 2025	$13.25	$13.34	$12.66	$12.93	2.42%	$5,494,178	$2,048,068,864
Dec 11, 2025	$13.67	$13.69	$12.95	$13.25	3.07%	$5,681,246	$2,118,875,008
Dec 10, 2025	$13.87	$14.29	$13.55	$13.68	1.37%	$6,901,281	$2,149,466,230
Dec 9, 2025	$13.44	$14.24	$13.23	$13.87	3.20%	$5,403,781	$2,078,407,240
Dec 8, 2025	$13.12	$13.60	$13.06	$13.44	2.44%	$3,353,032	$2,026,049,824
Dec 7, 2025	$13.32	$13.47	$12.80	$13.12	1.50%	$4,016,327	$2,061,254,851
Dec 6, 2025	$13.14	$13.47	$13.08	$13.32	1.37%	$2,099,981	$2,032,730,757
Dec 5, 2025	$13.73	$13.89	$12.94	$13.14	4.30%	$5,652,102	$2,124,171,643
Dec 4, 2025	$14.18	$14.31	$13.57	$13.74	3.10%	$4,605,102	$2,197,414,071
Dec 3, 2025	$13.59	$14.35	$13.54	$14.19	4.42%	$5,400,857	$2,101,394,728
Dec 2, 2025	$12.97	$13.93	$12.84	$13.59	4.78%	$5,310,863	$2,006,333,956
Dec 1, 2025	$13.73	$13.74	$12.65	$12.97	5.54%	$10,704,353	$2,124,844,359
Nov 30, 2025	$13.72	$14.04	$13.62	$13.73	0.07%	$2,797,142	$2,121,114,013
Nov 29, 2025	$13.80	$13.90	$13.55	$13.72	0.58%	$2,593,342	$2,133,596,074
Nov 28, 2025	$13.87	$14.10	$13.60	$13.81	0.43%	$4,433,937	$2,145,302,946
Nov 27, 2025	$14.12	$14.19	$13.83	$13.88	1.70%	$4,465,760	$2,182,951,957
Nov 26, 2025	$14.17	$14.19	$13.64	$14.13	0.28%	$10,678,333	$2,186,937,217
Nov 25, 2025	$14.17	$14.25	$13.69	$14.17	0.00%	$5,422,033	$2,186,686,871
Nov 24, 2025	$13.56	$14.35	$13.44	$14.18	4.57%	$7,422,455	$2,093,317,270
Nov 23, 2025	$13.51	$13.80	$13.46	$13.56	0.37%	$5,314,264	$2,083,958,924
Nov 22, 2025	$13.53	$13.81	$13.20	$13.51	0.15%	$8,660,645	$2,093,288,608
Nov 21, 2025	$13.49	$13.69	$12.50	$13.54	0.37%	$14,495,807	$2,082,428,117
Nov 20, 2025	$14.21	$14.49	$13.34	$13.49	5.07%	$10,802,623	$2,189,110,052
Nov 19, 2025	$14.65	$14.66	$13.60	$14.21	3.00%	$8,216,690	$2,259,930,690
Nov 18, 2025	$14.28	$14.88	$14.05	$14.65	2.59%	$9,224,710	$2,203,310,706
Nov 17, 2025	$14.79	$15.14	$14.07	$14.28	3.45%	$13,096,227	$2,288,826,871
Nov 16, 2025	$15.30	$15.36	$14.27	$14.79	3.33%	$12,265,141	$2,363,676,541
Nov 15, 2025	$14.72	$15.81	$14.72	$15.30	3.94%	$15,816,061	$2,271,890,406
Nov 14, 2025	$15.06	$15.16	$14.28	$14.73	2.19%	$14,795,209	$2,323,107,618
Nov 13, 2025	$15.30	$15.82	$14.69	$15.07	1.50%	$10,291,318	$2,358,874,139
Nov 12, 2025	$15.62	$16.08	$15.08	$15.29	2.11%	$10,460,975	$2,411,561,293
Nov 11, 2025	$16.49	$16.78	$15.57	$15.62	5.28%	$12,690,304	$2,542,694,168
Nov 10, 2025	$16.16	$16.75	$15.94	$16.49	2.04%	$28,003,262	$2,491,349,337
Nov 9, 2025	$16.39	$16.48	$15.78	$16.16	1.40%	$26,471,189	$2,528,897,153
Nov 8, 2025	$17.92	$18.47	$16.07	$16.38	8.59%	$41,682,333	$2,749,422,419
Nov 7, 2025	$14.57	$18.87	$14.55	$17.91	22.92%	$91,951,176	$2,240,686,367
Nov 6, 2025	$14.63	$14.71	$13.95	$14.56	0.48%	$9,821,466	$2,257,334,539
Nov 5, 2025	$14.27	$14.75	$13.58	$14.63	2.52%	$10,089,612	$2,209,644,241
Nov 4, 2025	$15.02	$15.35	$13.53	$14.27	4.99%	$22,383,345	$2,310,483,958
Nov 3, 2025	$16.37	$16.37	$14.28	$15.01	8.31%	$15,449,911	$2,525,249,210
Nov 2, 2025	$16.34	$16.69	$15.88	$16.37	0.18%	$6,677,483	$2,516,562,287
Nov 1, 2025	$15.86	$16.50	$15.82	$16.34	3.03%	$6,280,662	$2,443,320,282
Oct 31, 2025	$15.42	$16.19	$15.30	$15.86	2.85%	$7,716,927	$2,373,319,822
Oct 30, 2025	$15.96	$16.15	$14.84	$15.42	3.38%	$13,665,329	$2,462,415,223
Oct 29, 2025	$15.89	$16.60	$15.80	$15.97	0.50%	$8,775,087	$2,453,012,546
Oct 28, 2025	$16.52	$16.66	$15.65	$15.90	3.75%	$7,192,509	$2,543,882,554
Oct 27, 2025	$16.65	$16.92	$16.32	$16.52	0.78%	$6,220,776	$2,564,752,953
Oct 26, 2025	$15.98	$16.79	$15.82	$16.64	4.13%	$8,477,792	$2,462,918,080
Oct 25, 2025	$16.00	$16.07	$15.82	$15.98	0.12%	$2,243,735	$2,462,499,416
Oct 24, 2025	$15.68	$16.15	$15.61	$16.00	2.04%	$4,105,210	$2,414,402,682
Oct 23, 2025	$15.43	$15.94	$15.39	$15.67	1.56%	$5,960,355	$2,377,775,278
Oct 22, 2025	$15.69	$15.79	$15.00	$15.43	1.66%	$9,693,800	$2,421,373,804
Oct 21, 2025	$15.99	$16.63	$15.48	$15.69	1.88%	$10,791,928	$2,464,300,989
Oct 20, 2025	$15.76	$16.24	$15.44	$16.00	1.52%	$7,423,813	$2,427,359,346
Oct 19, 2025	$15.47	$15.96	$15.16	$15.75	1.81%	$7,187,597	$2,381,826,984
Oct 18, 2025	$15.36	$15.70	$15.27	$15.48	0.78%	$6,111,364	$2,364,989,792

Tietoa Ethereum Classic historiatiedoista

This page lists daily Ethereum Classic (ETC) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.