Ethereum Classic (ETC) 2020 kainos istorija už
In 2020, Ethereum Classic opened at $4.4945 and closed the year at $5.6562, a change of +25.85%. The highest price was $13.2228 and the lowest $3.0726.
| Data | Atidarymas | Maks. | Min. | Uždarymas | Pokytis |
|---|---|---|---|---|---|
| Dec 31, 2020 | $5.6780 | $5.8071 | $5.5543 | $5.6562 | 0.38% |
| Dec 30, 2020 | $5.7225 | $5.8123 | $5.5965 | $5.6799 | 0.74% |
| Dec 29, 2020 | $5.9188 | $6.0237 | $5.4529 | $5.7190 | 3.38% |
| Dec 28, 2020 | $5.8116 | $6.1781 | $5.7557 | $5.9188 | 1.84% |
| Dec 27, 2020 | $5.8389 | $6.1197 | $5.4914 | $5.8101 | 0.49% |
| Dec 26, 2020 | $5.7589 | $5.8917 | $5.5550 | $5.8379 | 1.37% |
| Dec 25, 2020 | $5.6073 | $5.8737 | $5.4778 | $5.7568 | 2.67% |
| Dec 24, 2020 | $5.0986 | $5.6393 | $5.0080 | $5.6031 | 9.89% |
| Dec 23, 2020 | $6.1199 | $6.1632 | $4.7116 | $5.0990 | 16.68% |
| Dec 22, 2020 | $6.1082 | $6.1975 | $5.7521 | $6.1198 | 0.19% |
| Dec 21, 2020 | $6.4913 | $6.9850 | $6.0372 | $6.1075 | 5.91% |
| Dec 20, 2020 | $6.4152 | $6.8428 | $6.2429 | $6.4949 | 1.24% |
| Dec 19, 2020 | $6.3933 | $6.5478 | $6.3618 | $6.4149 | 0.34% |
| Dec 18, 2020 | $6.4779 | $6.6311 | $6.2809 | $6.3915 | 1.33% |
| Dec 17, 2020 | $6.4649 | $6.8364 | $6.30 | $6.4786 | 0.21% |
| Dec 16, 2020 | $6.0520 | $6.4722 | $5.9381 | $6.4654 | 6.83% |
| Dec 15, 2020 | $6.0403 | $6.1216 | $5.9425 | $6.0499 | 0.16% |
| Dec 14, 2020 | $6.1177 | $6.1395 | $5.94 | $6.0388 | 1.29% |
| Dec 13, 2020 | $5.9714 | $6.27 | $5.9098 | $6.1209 | 2.50% |
| Dec 12, 2020 | $5.7899 | $6.0472 | $5.7811 | $5.9710 | 3.13% |
| Dec 11, 2020 | $5.8962 | $5.9715 | $5.70 | $5.7895 | 1.81% |
| Dec 10, 2020 | $6.0647 | $6.1096 | $5.7877 | $5.8918 | 2.85% |
| Dec 9, 2020 | $5.7691 | $6.2035 | $5.6052 | $6.0625 | 5.09% |
| Dec 8, 2020 | $6.1544 | $6.1596 | $5.6843 | $5.7707 | 6.23% |
| Dec 7, 2020 | $6.1737 | $6.21 | $6.0715 | $6.1525 | 0.34% |
| Dec 6, 2020 | $6.1947 | $6.2564 | $6.0237 | $6.1708 | 0.39% |
| Dec 5, 2020 | $5.9515 | $6.1982 | $5.8949 | $6.1922 | 4.04% |
| Dec 4, 2020 | $6.5891 | $6.5920 | $5.8789 | $5.9515 | 9.68% |
| Dec 3, 2020 | $6.2301 | $6.6079 | $6.1760 | $6.5870 | 5.73% |
| Dec 2, 2020 | $6.1420 | $6.3806 | $6.0369 | $6.2376 | 1.56% |
| Dec 1, 2020 | $6.7428 | $7.00 | $5.9869 | $6.1466 | 8.84% |
| Nov 30, 2020 | $6.3977 | $6.8001 | $6.3032 | $6.7458 | 5.44% |
| Nov 29, 2020 | $6.3256 | $6.4696 | $6.1168 | $6.3926 | 1.06% |
| Nov 28, 2020 | $6.2130 | $6.4799 | $6.0755 | $6.3268 | 1.83% |
| Nov 27, 2020 | $6.1355 | $6.4620 | $5.9131 | $6.2115 | 1.24% |
| Nov 26, 2020 | $6.9501 | $7.1730 | $5.5876 | $6.1404 | 11.65% |
| Nov 25, 2020 | $7.2774 | $7.97 | $6.60 | $6.95 | 4.50% |
| Nov 24, 2020 | $6.5683 | $7.4197 | $6.4404 | $7.2767 | 10.79% |
| Nov 23, 2020 | $6.0316 | $6.6154 | $5.9395 | $6.5685 | 8.90% |
| Nov 22, 2020 | $6.5896 | $6.7406 | $5.6572 | $6.0316 | 8.47% |
| Nov 21, 2020 | $6.0638 | $6.5989 | $5.7704 | $6.5853 | 8.60% |
| Nov 20, 2020 | $5.9179 | $6.0851 | $5.7812 | $6.0635 | 2.46% |
| Nov 19, 2020 | $6.0439 | $6.1440 | $5.7201 | $5.9188 | 2.07% |
| Nov 18, 2020 | $5.7754 | $6.36 | $5.2195 | $6.0431 | 4.64% |
| Nov 17, 2020 | $5.3947 | $5.9768 | $5.3766 | $5.7751 | 7.05% |
| Nov 16, 2020 | $5.0227 | $5.4866 | $4.9834 | $5.3950 | 7.41% |
| Nov 15, 2020 | $5.0333 | $5.0593 | $4.9352 | $5.0241 | 0.18% |
| Nov 14, 2020 | $5.1347 | $5.1753 | $4.9736 | $5.0333 | 1.97% |
| Nov 13, 2020 | $5.0452 | $5.1547 | $4.9880 | $5.1344 | 1.77% |
| Nov 12, 2020 | $5.0887 | $5.1148 | $4.9683 | $5.0448 | 0.86% |
| Nov 11, 2020 | $5.1345 | $5.2091 | $5.0649 | $5.0917 | 0.83% |
| Nov 10, 2020 | $5.0291 | $5.1998 | $5.00 | $5.1324 | 2.05% |
| Nov 9, 2020 | $5.1778 | $5.2186 | $4.8910 | $5.0283 | 2.89% |
| Nov 8, 2020 | $5.0774 | $5.2682 | $5.0376 | $5.1801 | 2.02% |
| Nov 7, 2020 | $5.3597 | $5.5797 | $4.9189 | $5.0771 | 5.27% |
| Nov 6, 2020 | $5.0975 | $5.4687 | $5.0728 | $5.3597 | 5.14% |
| Nov 5, 2020 | $4.8789 | $5.1123 | $4.8023 | $5.0979 | 4.49% |
| Nov 4, 2020 | $4.8874 | $4.9519 | $4.6885 | $4.8774 | 0.20% |
| Nov 3, 2020 | $4.9959 | $5.1819 | $4.6943 | $4.8866 | 2.19% |
| Nov 2, 2020 | $5.2442 | $5.2883 | $4.9378 | $4.9961 | 4.73% |
| Nov 1, 2020 | $5.2721 | $5.2966 | $5.1718 | $5.2434 | 0.54% |
| Oct 31, 2020 | $5.2579 | $5.3296 | $5.2076 | $5.2734 | 0.29% |
| Oct 30, 2020 | $5.4065 | $5.4720 | $5.1807 | $5.2584 | 2.74% |
| Oct 29, 2020 | $5.2710 | $5.5078 | $5.2166 | $5.4065 | 2.57% |
| Oct 28, 2020 | $5.4585 | $5.5920 | $5.2260 | $5.2714 | 3.43% |
| Oct 27, 2020 | $5.4346 | $5.5354 | $5.4054 | $5.4582 | 0.43% |
| Oct 26, 2020 | $5.5559 | $5.6165 | $5.40 | $5.4350 | 2.18% |
| Oct 25, 2020 | $5.5277 | $5.6492 | $5.4327 | $5.5585 | 0.56% |
| Oct 24, 2020 | $5.4811 | $5.5671 | $5.4463 | $5.5290 | 0.87% |
| Oct 23, 2020 | $5.6062 | $5.6496 | $5.40 | $5.4820 | 2.22% |
| Oct 22, 2020 | $5.3389 | $5.73 | $5.3369 | $5.6120 | 5.12% |
| Oct 21, 2020 | $5.0824 | $5.3930 | $5.0558 | $5.3379 | 5.03% |
| Oct 20, 2020 | $5.2104 | $5.25 | $5.0462 | $5.0807 | 2.49% |
| Oct 19, 2020 | $5.2266 | $5.2924 | $5.1576 | $5.2086 | 0.34% |
| Oct 18, 2020 | $5.1925 | $5.2599 | $5.1773 | $5.2282 | 0.69% |
| Oct 17, 2020 | $5.1747 | $5.2591 | $5.1417 | $5.1938 | 0.37% |
| Oct 16, 2020 | $5.3305 | $5.3633 | $5.1275 | $5.1737 | 2.94% |
| Oct 15, 2020 | $5.3822 | $5.4231 | $5.2952 | $5.3321 | 0.93% |
| Oct 14, 2020 | $5.35 | $5.4457 | $5.3130 | $5.3812 | 0.58% |
| Oct 13, 2020 | $5.4476 | $5.5067 | $5.2941 | $5.3502 | 1.79% |
| Oct 12, 2020 | $5.4272 | $5.5309 | $5.3845 | $5.4483 | 0.39% |
| Oct 11, 2020 | $5.2726 | $5.45 | $5.2467 | $5.4280 | 2.95% |
| Oct 10, 2020 | $5.2673 | $5.4278 | $5.2513 | $5.2712 | 0.07% |
| Oct 9, 2020 | $5.1745 | $5.3206 | $5.1177 | $5.2674 | 1.80% |
| Oct 8, 2020 | $5.1736 | $5.2533 | $5.08 | $5.1745 | 0.02% |
| Oct 7, 2020 | $5.2402 | $5.2540 | $5.1460 | $5.1736 | 1.27% |
| Oct 6, 2020 | $5.1015 | $5.3443 | $5.07 | $5.2388 | 2.69% |
| Oct 5, 2020 | $5.1509 | $5.1960 | $5.0618 | $5.0997 | 0.99% |
| Oct 4, 2020 | $5.1320 | $5.2198 | $5.0775 | $5.1535 | 0.42% |
| Oct 3, 2020 | $5.1814 | $5.2042 | $5.0909 | $5.1341 | 0.91% |
| Oct 2, 2020 | $5.3273 | $5.3588 | $5.0120 | $5.1802 | 2.76% |
| Oct 1, 2020 | $5.40 | $5.4914 | $5.18 | $5.3287 | 1.32% |
| Sep 30, 2020 | $5.4120 | $5.4343 | $5.2560 | $5.3972 | 0.27% |
| Sep 29, 2020 | $5.4108 | $5.46 | $5.3021 | $5.4137 | 0.05% |
| Sep 28, 2020 | $5.4440 | $5.5960 | $5.3856 | $5.4110 | 0.61% |
| Sep 27, 2020 | $5.3620 | $5.7770 | $5.3543 | $5.4440 | 1.53% |
| Sep 26, 2020 | $4.9768 | $5.4469 | $4.9747 | $5.3621 | 7.74% |
| Sep 25, 2020 | $4.9686 | $4.9965 | $4.8634 | $4.9772 | 0.17% |
| Sep 24, 2020 | $4.8376 | $4.9885 | $4.8025 | $4.9688 | 2.71% |
| Sep 23, 2020 | $4.9470 | $4.9920 | $4.7731 | $4.8357 | 2.25% |
| Sep 22, 2020 | $4.8198 | $4.9769 | $4.75 | $4.9453 | 2.60% |
| Sep 21, 2020 | $5.0898 | $5.1466 | $4.5861 | $4.8161 | 5.38% |
| Sep 20, 2020 | $5.2148 | $5.2180 | $5.0010 | $5.0895 | 2.40% |
| Sep 19, 2020 | $5.1842 | $5.2349 | $5.1438 | $5.2177 | 0.65% |
| Sep 18, 2020 | $5.2066 | $5.2155 | $5.0480 | $5.1854 | 0.41% |
| Sep 17, 2020 | $5.1188 | $5.2223 | $5.0755 | $5.2043 | 1.67% |
| Sep 16, 2020 | $5.1680 | $5.1746 | $5.0065 | $5.1179 | 0.97% |
| Sep 15, 2020 | $5.1496 | $5.3158 | $5.1044 | $5.1688 | 0.37% |
| Sep 14, 2020 | $5.0598 | $5.2103 | $4.9739 | $5.1494 | 1.77% |
| Sep 13, 2020 | $5.2316 | $5.3896 | $4.9343 | $5.06 | 3.28% |
| Sep 12, 2020 | $5.2181 | $5.2582 | $5.1270 | $5.2316 | 0.26% |
| Sep 11, 2020 | $5.1856 | $5.2355 | $5.0744 | $5.2164 | 0.59% |
| Sep 10, 2020 | $5.0465 | $5.2329 | $5.0425 | $5.1856 | 2.76% |
| Sep 9, 2020 | $5.0906 | $5.1453 | $4.9633 | $5.0505 | 0.79% |
| Sep 8, 2020 | $5.1001 | $5.20 | $4.9345 | $5.0882 | 0.23% |
| Sep 7, 2020 | $5.1507 | $5.1880 | $4.8420 | $5.0983 | 1.02% |
| Sep 6, 2020 | $5.0214 | $5.2490 | $4.8818 | $5.1492 | 2.55% |
| Sep 5, 2020 | $5.3077 | $5.4102 | $4.8270 | $5.0230 | 5.36% |
| Sep 4, 2020 | $5.4849 | $5.5816 | $4.8499 | $5.3018 | 3.34% |
| Sep 3, 2020 | $6.2951 | $6.3571 | $4.5031 | $5.4849 | 12.87% |
| Sep 2, 2020 | $6.7365 | $6.8079 | $6.0456 | $6.2946 | 6.56% |
| Sep 1, 2020 | $6.5848 | $6.8072 | $6.50 | $6.7359 | 2.29% |
| Aug 31, 2020 | $6.6896 | $6.7661 | $6.5476 | $6.5858 | 1.55% |
| Aug 30, 2020 | $6.4954 | $6.7078 | $6.4395 | $6.6907 | 3.01% |
| Aug 29, 2020 | $6.5274 | $6.6486 | $6.4759 | $6.4926 | 0.53% |
| Aug 28, 2020 | $6.3560 | $6.6225 | $6.2693 | $6.5278 | 2.70% |
| Aug 27, 2020 | $6.4596 | $6.7527 | $6.1944 | $6.3544 | 1.63% |
| Aug 26, 2020 | $6.4690 | $6.5519 | $6.4045 | $6.46 | 0.14% |
| Aug 25, 2020 | $6.8543 | $6.8706 | $6.3545 | $6.4692 | 5.62% |
| Aug 24, 2020 | $6.7618 | $6.90 | $6.7047 | $6.8537 | 1.36% |
| Aug 23, 2020 | $6.7647 | $6.8263 | $6.6003 | $6.7588 | 0.09% |
| Aug 22, 2020 | $6.6338 | $6.7991 | $6.5171 | $6.7702 | 2.06% |
| Aug 21, 2020 | $6.9702 | $7.10 | $6.5759 | $6.6324 | 4.85% |
| Aug 20, 2020 | $6.7977 | $7.0424 | $6.7388 | $6.9696 | 2.53% |
| Aug 19, 2020 | $7.2676 | $7.4073 | $6.6002 | $6.7980 | 6.46% |
| Aug 18, 2020 | $7.3905 | $7.7775 | $7.10 | $7.2702 | 1.63% |
| Aug 17, 2020 | $7.2503 | $7.5550 | $7.0851 | $7.3884 | 1.90% |
| Aug 16, 2020 | $7.1717 | $7.30 | $6.91 | $7.2479 | 1.06% |
| Aug 15, 2020 | $6.8825 | $7.2955 | $6.8555 | $7.1732 | 4.22% |
| Aug 14, 2020 | $6.9236 | $6.9714 | $6.7878 | $6.8833 | 0.58% |
| Aug 13, 2020 | $6.7557 | $6.95 | $6.5580 | $6.9236 | 2.49% |
| Aug 12, 2020 | $6.7436 | $6.7963 | $6.4823 | $6.7535 | 0.15% |
| Aug 11, 2020 | $7.0649 | $7.18 | $6.4471 | $6.7430 | 4.56% |
| Aug 10, 2020 | $6.8793 | $7.1194 | $6.7073 | $7.0649 | 2.70% |
| Aug 9, 2020 | $6.9355 | $7.1910 | $6.6787 | $6.8798 | 0.80% |
| Aug 8, 2020 | $6.8771 | $6.9859 | $6.7680 | $6.9377 | 0.88% |
| Aug 7, 2020 | $7.0998 | $7.2839 | $6.58 | $6.8756 | 3.16% |
| Aug 6, 2020 | $7.2264 | $7.2503 | $6.9960 | $7.0997 | 1.75% |
| Aug 5, 2020 | $7.1372 | $7.36 | $7.0532 | $7.2239 | 1.21% |
| Aug 4, 2020 | $7.1680 | $7.2769 | $7.00 | $7.1390 | 0.40% |
| Aug 3, 2020 | $7.1936 | $7.3696 | $7.0444 | $7.1658 | 0.39% |
| Aug 2, 2020 | $7.8349 | $8.3089 | $6.50 | $7.1939 | 8.18% |
| Aug 1, 2020 | $7.3980 | $7.9571 | $7.3120 | $7.8330 | 5.88% |
| Jul 31, 2020 | $7.3461 | $7.5762 | $7.2520 | $7.3976 | 0.70% |
| Jul 30, 2020 | $7.2637 | $7.4756 | $7.00 | $7.3422 | 1.08% |
| Jul 29, 2020 | $7.2126 | $7.5457 | $7.1403 | $7.2644 | 0.72% |
| Jul 28, 2020 | $7.1180 | $7.3980 | $6.8173 | $7.2125 | 1.33% |
| Jul 27, 2020 | $6.6340 | $7.3555 | $6.6306 | $7.1167 | 7.28% |
| Jul 26, 2020 | $6.7064 | $6.8868 | $6.3821 | $6.6358 | 1.05% |
| Jul 25, 2020 | $6.2516 | $6.7267 | $6.2387 | $6.7067 | 7.28% |
| Jul 24, 2020 | $6.4419 | $6.4446 | $6.2069 | $6.2548 | 2.90% |
| Jul 23, 2020 | $6.3580 | $6.4915 | $6.3003 | $6.4402 | 1.29% |
| Jul 22, 2020 | $6.1899 | $6.3926 | $6.0925 | $6.3569 | 2.70% |
| Jul 21, 2020 | $6.0295 | $6.1932 | $6.0144 | $6.1908 | 2.68% |
| Jul 20, 2020 | $6.1017 | $6.1919 | $5.99 | $6.0289 | 1.19% |
| Jul 19, 2020 | $6.0506 | $6.1224 | $5.9485 | $6.1004 | 0.82% |
| Jul 18, 2020 | $6.0290 | $6.1181 | $5.9403 | $6.0518 | 0.38% |
| Jul 17, 2020 | $6.0313 | $6.1129 | $5.9667 | $6.0290 | 0.04% |
| Jul 16, 2020 | $6.2224 | $6.2680 | $5.88 | $6.0317 | 3.06% |
| Jul 15, 2020 | $6.3280 | $6.3606 | $6.1808 | $6.2219 | 1.68% |
| Jul 14, 2020 | $6.3010 | $6.3313 | $6.17 | $6.3273 | 0.42% |
| Jul 13, 2020 | $6.4619 | $6.5633 | $6.1713 | $6.3015 | 2.48% |
| Jul 12, 2020 | $6.5063 | $6.5691 | $6.35 | $6.4603 | 0.71% |
| Jul 11, 2020 | $6.3851 | $6.5832 | $6.3745 | $6.5017 | 1.83% |
| Jul 10, 2020 | $6.6477 | $6.6498 | $6.2481 | $6.3821 | 4.00% |
| Jul 9, 2020 | $6.6359 | $6.7987 | $6.3855 | $6.6456 | 0.15% |
| Jul 8, 2020 | $6.2199 | $6.6464 | $6.1220 | $6.6340 | 6.66% |
| Jul 7, 2020 | $6.1041 | $6.3198 | $5.9686 | $6.2192 | 1.89% |
| Jul 6, 2020 | $5.6498 | $6.1938 | $5.6457 | $6.1047 | 8.05% |
| Jul 5, 2020 | $5.6994 | $5.7179 | $5.5120 | $5.6498 | 0.87% |
| Jul 4, 2020 | $5.6477 | $5.75 | $5.6323 | $5.6977 | 0.89% |
| Jul 3, 2020 | $5.6398 | $5.7311 | $5.5977 | $5.6483 | 0.15% |
| Jul 2, 2020 | $5.7104 | $5.7861 | $5.5371 | $5.6408 | 1.22% |
| Jul 1, 2020 | $5.7278 | $5.7833 | $5.6176 | $5.7095 | 0.32% |
| Jun 30, 2020 | $5.8293 | $5.8521 | $5.6762 | $5.7284 | 1.73% |
| Jun 29, 2020 | $5.7511 | $5.8936 | $5.7262 | $5.8253 | 1.29% |
| Jun 28, 2020 | $5.5880 | $5.8355 | $5.5579 | $5.7511 | 2.92% |
| Jun 27, 2020 | $6.0445 | $6.0586 | $5.2912 | $5.5890 | 7.54% |
| Jun 26, 2020 | $6.1541 | $6.1703 | $6.0006 | $6.0440 | 1.79% |
| Jun 25, 2020 | $6.2203 | $6.2545 | $6.0398 | $6.1534 | 1.08% |
| Jun 24, 2020 | $6.3716 | $6.5203 | $6.1305 | $6.2228 | 2.34% |
| Jun 23, 2020 | $6.3743 | $6.4368 | $6.2857 | $6.3735 | 0.01% |
| Jun 22, 2020 | $6.2132 | $6.4110 | $6.1980 | $6.3745 | 2.60% |
| Jun 21, 2020 | $6.2632 | $6.2783 | $6.1754 | $6.2125 | 0.81% |
| Jun 20, 2020 | $6.3368 | $6.3674 | $6.1572 | $6.2619 | 1.18% |
| Jun 19, 2020 | $6.2087 | $6.4213 | $6.1434 | $6.3406 | 2.12% |
| Jun 18, 2020 | $6.2836 | $6.2921 | $6.0963 | $6.2085 | 1.20% |
| Jun 17, 2020 | $6.2538 | $6.3752 | $6.1405 | $6.2823 | 0.46% |
| Jun 16, 2020 | $6.2414 | $6.3066 | $6.1703 | $6.2527 | 0.18% |
| Jun 15, 2020 | $6.3165 | $6.3193 | $5.98 | $6.2414 | 1.19% |
| Jun 14, 2020 | $6.4937 | $6.4958 | $6.2421 | $6.3165 | 2.73% |
| Jun 13, 2020 | $6.4047 | $6.51 | $6.3334 | $6.4923 | 1.37% |
| Jun 12, 2020 | $6.2605 | $6.4978 | $6.2094 | $6.4048 | 2.30% |
| Jun 11, 2020 | $6.8088 | $6.8329 | $6.0457 | $6.2640 | 8.00% |
| Jun 10, 2020 | $6.7811 | $6.8345 | $6.7018 | $6.8084 | 0.40% |
| Jun 9, 2020 | $6.9005 | $6.9316 | $6.7090 | $6.7826 | 1.71% |
| Jun 8, 2020 | $6.8336 | $6.9334 | $6.7323 | $6.9004 | 0.98% |
| Jun 7, 2020 | $6.8615 | $6.8891 | $6.6166 | $6.8326 | 0.42% |
| Jun 6, 2020 | $6.8394 | $6.9125 | $6.78 | $6.8620 | 0.33% |
| Jun 5, 2020 | $6.9128 | $6.9681 | $6.7774 | $6.8436 | 1.00% |
| Jun 4, 2020 | $6.9425 | $7.0417 | $6.7743 | $6.9152 | 0.39% |
| Jun 3, 2020 | $6.9783 | $7.0131 | $6.7876 | $6.9413 | 0.53% |
| Jun 2, 2020 | $7.2016 | $7.3195 | $6.6346 | $6.9781 | 3.10% |
| Jun 1, 2020 | $6.9388 | $7.2546 | $6.8560 | $7.2045 | 3.83% |
| May 31, 2020 | $7.4937 | $7.4957 | $6.6016 | $6.9388 | 7.40% |
| May 30, 2020 | $7.2278 | $7.5803 | $7.10 | $7.4928 | 3.67% |
| May 29, 2020 | $6.8616 | $7.3094 | $6.8592 | $7.2254 | 5.30% |
| May 28, 2020 | $6.7756 | $6.8830 | $6.6768 | $6.8609 | 1.26% |
| May 27, 2020 | $6.7096 | $6.8358 | $6.6686 | $6.7757 | 0.99% |
| May 26, 2020 | $6.8054 | $6.8337 | $6.5365 | $6.7080 | 1.43% |
| May 25, 2020 | $6.5752 | $6.9147 | $6.5030 | $6.8067 | 3.52% |
| May 24, 2020 | $6.5574 | $6.7890 | $6.4903 | $6.5819 | 0.37% |
| May 23, 2020 | $6.4623 | $6.6332 | $6.38 | $6.5575 | 1.47% |
| May 22, 2020 | $6.1264 | $6.6153 | $6.0803 | $6.4632 | 5.50% |
| May 21, 2020 | $6.4516 | $6.5312 | $5.9282 | $6.1255 | 5.05% |
| May 20, 2020 | $6.6665 | $6.6850 | $6.2637 | $6.4513 | 3.23% |
| May 19, 2020 | $6.7089 | $6.7342 | $6.5495 | $6.6712 | 0.56% |
| May 18, 2020 | $6.6618 | $6.92 | $6.5823 | $6.7120 | 0.75% |
| May 17, 2020 | $6.6884 | $6.7868 | $6.50 | $6.6575 | 0.46% |
| May 16, 2020 | $6.5026 | $6.8570 | $6.4345 | $6.6938 | 2.94% |
| May 15, 2020 | $6.2779 | $6.7026 | $6.1013 | $6.5011 | 3.56% |
| May 14, 2020 | $6.2145 | $6.3677 | $6.08 | $6.2779 | 1.02% |
| May 13, 2020 | $6.0840 | $6.2909 | $6.0021 | $6.2145 | 2.14% |
| May 12, 2020 | $6.0147 | $6.2271 | $5.8870 | $6.0888 | 1.23% |
| May 11, 2020 | $6.1879 | $6.3244 | $5.60 | $6.0165 | 2.77% |
| May 10, 2020 | $7.0578 | $7.0655 | $5.5327 | $6.1909 | 12.28% |
| May 9, 2020 | $7.1453 | $7.2630 | $7.00 | $7.0544 | 1.27% |
| May 8, 2020 | $7.0960 | $7.3176 | $6.9330 | $7.1445 | 0.68% |
| May 7, 2020 | $6.8352 | $7.2262 | $6.7809 | $7.09 | 3.73% |
| May 6, 2020 | $7.1911 | $7.3344 | $6.7914 | $6.8379 | 4.91% |
| May 5, 2020 | $7.2127 | $7.4857 | $6.9977 | $7.1905 | 0.31% |
| May 4, 2020 | $7.2092 | $7.3581 | $6.6385 | $7.2140 | 0.07% |
| May 3, 2020 | $7.4742 | $7.6294 | $7.0192 | $7.2077 | 3.57% |
| May 2, 2020 | $6.6491 | $7.6233 | $6.5607 | $7.4719 | 12.37% |
| May 1, 2020 | $6.4402 | $6.6973 | $6.4340 | $6.6470 | 3.21% |
| Apr 30, 2020 | $6.7450 | $6.9998 | $6.2908 | $6.4418 | 4.50% |
| Apr 29, 2020 | $6.1423 | $6.90 | $6.1247 | $6.7433 | 9.78% |
| Apr 28, 2020 | $6.1009 | $6.1729 | $5.9520 | $6.1423 | 0.68% |
| Apr 27, 2020 | $6.2158 | $6.2751 | $5.9301 | $6.1030 | 1.81% |
| Apr 26, 2020 | $5.7485 | $6.2498 | $5.7213 | $6.2159 | 8.13% |
| Apr 25, 2020 | $5.5945 | $5.8610 | $5.5319 | $5.75 | 2.78% |
| Apr 24, 2020 | $5.5994 | $5.7030 | $5.5185 | $5.5931 | 0.11% |
| Apr 23, 2020 | $5.3877 | $5.7851 | $5.2911 | $5.6028 | 3.99% |
| Apr 22, 2020 | $5.1993 | $5.4550 | $5.1544 | $5.3867 | 3.60% |
| Apr 21, 2020 | $5.2209 | $5.3042 | $5.1151 | $5.1993 | 0.41% |
| Apr 20, 2020 | $5.4787 | $5.6077 | $5.1532 | $5.2249 | 4.63% |
| Apr 19, 2020 | $5.6581 | $5.7123 | $5.4026 | $5.4796 | 3.15% |
| Apr 18, 2020 | $5.3702 | $5.68 | $5.3687 | $5.6573 | 5.35% |
| Apr 17, 2020 | $5.4763 | $5.4983 | $5.3247 | $5.3707 | 1.93% |
| Apr 16, 2020 | $5.1007 | $5.5636 | $4.8604 | $5.4755 | 7.35% |
| Apr 15, 2020 | $5.2434 | $5.3615 | $5.0775 | $5.1002 | 2.73% |
| Apr 14, 2020 | $5.1829 | $5.3499 | $5.0999 | $5.2449 | 1.20% |
| Apr 13, 2020 | $5.3126 | $5.3159 | $5.0288 | $5.1805 | 2.49% |
| Apr 12, 2020 | $5.2778 | $5.4879 | $5.1703 | $5.3145 | 0.70% |
| Apr 11, 2020 | $5.2499 | $5.40 | $5.1258 | $5.2804 | 0.58% |
| Apr 10, 2020 | $5.8833 | $5.9141 | $5.0691 | $5.2478 | 10.80% |
| Apr 9, 2020 | $5.8272 | $5.9680 | $5.55 | $5.8893 | 1.07% |
| Apr 8, 2020 | $5.4726 | $5.91 | $5.40 | $5.8256 | 6.45% |
| Apr 7, 2020 | $5.6223 | $5.8250 | $5.3765 | $5.4749 | 2.62% |
| Apr 6, 2020 | $5.0281 | $5.6263 | $5.0258 | $5.6197 | 11.77% |
| Apr 5, 2020 | $5.1493 | $5.1837 | $4.9221 | $5.0296 | 2.32% |
| Apr 4, 2020 | $5.1163 | $5.2436 | $5.0429 | $5.1474 | 0.61% |
| Apr 3, 2020 | $5.0949 | $5.2387 | $4.9902 | $5.1164 | 0.42% |
| Apr 2, 2020 | $5.0279 | $5.3484 | $4.9670 | $5.0957 | 1.35% |
| Apr 1, 2020 | $4.9374 | $5.05 | $4.7816 | $5.0254 | 1.78% |
| Mar 31, 2020 | $4.9533 | $5.0162 | $4.8580 | $4.9341 | 0.39% |
| Mar 30, 2020 | $4.8099 | $5.0550 | $4.7993 | $4.9529 | 2.97% |
| Mar 29, 2020 | $4.8141 | $5.0630 | $4.7737 | $4.8126 | 0.03% |
| Mar 28, 2020 | $4.9176 | $4.9176 | $4.6212 | $4.8133 | 2.12% |
| Mar 27, 2020 | $5.0968 | $5.2033 | $4.83 | $4.9209 | 3.45% |
| Mar 26, 2020 | $5.02 | $5.1153 | $4.9093 | $5.0968 | 1.53% |
| Mar 25, 2020 | $5.0637 | $5.2725 | $4.8981 | $5.0181 | 0.90% |
| Mar 24, 2020 | $4.9701 | $5.20 | $4.8636 | $5.0657 | 1.92% |
| Mar 23, 2020 | $4.5921 | $5.0812 | $4.5129 | $4.9669 | 8.16% |
| Mar 22, 2020 | $5.0059 | $5.2371 | $4.5361 | $4.5935 | 8.24% |
| Mar 21, 2020 | $4.8913 | $5.1497 | $4.6684 | $5.0080 | 2.39% |
| Mar 20, 2020 | $5.0411 | $5.5370 | $4.5227 | $4.8869 | 3.06% |
| Mar 19, 2020 | $4.6047 | $5.2868 | $4.4735 | $5.0403 | 9.46% |
| Mar 18, 2020 | $4.6052 | $4.6694 | $4.3179 | $4.6039 | 0.03% |
| Mar 17, 2020 | $4.4955 | $5.00 | $4.3708 | $4.6047 | 2.43% |
| Mar 16, 2020 | $5.0427 | $5.0508 | $4.0453 | $4.4987 | 10.79% |
| Mar 15, 2020 | $4.5862 | $5.2963 | $4.5373 | $5.0484 | 10.08% |
| Mar 14, 2020 | $4.8431 | $4.9085 | $4.4820 | $4.5898 | 5.23% |
| Mar 13, 2020 | $3.7168 | $5.3060 | $3.0726 | $4.8432 | 30.31% |
| Mar 12, 2020 | $6.5966 | $6.6167 | $3.5954 | $3.7168 | 43.66% |
| Mar 11, 2020 | $6.8236 | $6.8879 | $6.1013 | $6.5922 | 3.39% |
| Mar 10, 2020 | $6.9302 | $6.9647 | $6.6123 | $6.8285 | 1.47% |
| Mar 9, 2020 | $6.4429 | $7.0456 | $6.3732 | $6.9302 | 7.56% |
| Mar 8, 2020 | $7.8036 | $7.8036 | $6.2283 | $6.4442 | 17.42% |
| Mar 7, 2020 | $8.2192 | $8.2239 | $7.7437 | $7.8017 | 5.08% |
| Mar 6, 2020 | $8.1750 | $8.3120 | $7.8712 | $8.2189 | 0.54% |
| Mar 5, 2020 | $7.9380 | $8.4470 | $7.9380 | $8.1748 | 2.98% |
| Mar 4, 2020 | $8.4780 | $8.5261 | $7.61 | $7.9381 | 6.37% |
| Mar 3, 2020 | $8.4563 | $8.6348 | $8.1046 | $8.4782 | 0.26% |
| Mar 2, 2020 | $7.7379 | $8.6629 | $7.6926 | $8.4560 | 9.28% |
| Mar 1, 2020 | $7.3485 | $7.9256 | $7.3481 | $7.7346 | 5.25% |
| Feb 29, 2020 | $7.4514 | $7.6659 | $7.33 | $7.3540 | 1.31% |
| Feb 28, 2020 | $7.7139 | $7.8430 | $7.1766 | $7.4529 | 3.38% |
| Feb 27, 2020 | $7.6832 | $8.0727 | $7.3208 | $7.7166 | 0.43% |
| Feb 26, 2020 | $9.1733 | $9.3558 | $7.27 | $7.6823 | 16.25% |
| Feb 25, 2020 | $9.3514 | $9.4654 | $8.92 | $9.1742 | 1.89% |
| Feb 24, 2020 | $9.7439 | $9.78 | $8.9868 | $9.3481 | 4.06% |
| Feb 23, 2020 | $9.4868 | $9.98 | $9.4553 | $9.7439 | 2.71% |
| Feb 22, 2020 | $9.4267 | $9.7363 | $9.2868 | $9.4958 | 0.73% |
| Feb 21, 2020 | $8.8824 | $9.88 | $8.7771 | $9.4157 | 6.00% |
| Feb 20, 2020 | $8.8115 | $9.0545 | $8.3284 | $8.8702 | 0.67% |
| Feb 19, 2020 | $9.8631 | $9.87 | $8.65 | $8.8130 | 10.65% |
| Feb 18, 2020 | $9.6831 | $9.9990 | $9.15 | $9.8629 | 1.86% |
| Feb 17, 2020 | $9.5620 | $9.9051 | $8.6643 | $9.6792 | 1.23% |
| Feb 16, 2020 | $10.3943 | $10.6674 | $8.8515 | $9.5637 | 7.99% |
| Feb 15, 2020 | $12.0066 | $12.0612 | $9.76 | $10.4066 | 13.33% |
| Feb 14, 2020 | $12.0495 | $12.0742 | $11.6707 | $12.0094 | 0.33% |
| Feb 13, 2020 | $12.2132 | $13.0624 | $11.0005 | $12.0550 | 1.30% |
| Feb 12, 2020 | $11.9585 | $12.47 | $11.9515 | $12.2074 | 2.08% |
| Feb 11, 2020 | $11.8386 | $12.1461 | $11.5869 | $11.96 | 1.03% |
| Feb 10, 2020 | $11.7010 | $12.0767 | $11.3503 | $11.8387 | 1.18% |
| Feb 9, 2020 | $11.6965 | $12.1486 | $11.2759 | $11.7025 | 0.05% |
| Feb 8, 2020 | $11.6962 | $11.9498 | $11.1111 | $11.6984 | 0.02% |
| Feb 7, 2020 | $12.1139 | $12.2689 | $11.28 | $11.6967 | 3.44% |
| Feb 6, 2020 | $12.34 | $13.2228 | $10.9696 | $12.1132 | 1.84% |
| Feb 5, 2020 | $11.4155 | $12.6426 | $11.3184 | $12.3345 | 8.05% |
| Feb 4, 2020 | $11.77 | $11.9080 | $11.07 | $11.4111 | 3.05% |
| Feb 3, 2020 | $11.3640 | $12.2216 | $11.2878 | $11.7782 | 3.64% |
| Feb 2, 2020 | $11.5275 | $11.7481 | $11.1401 | $11.3658 | 1.40% |
| Feb 1, 2020 | $11.3374 | $11.7999 | $11.0306 | $11.5282 | 1.68% |
| Jan 31, 2020 | $12.2872 | $12.3114 | $10.7101 | $11.3380 | 7.73% |
| Jan 30, 2020 | $12.2282 | $12.7189 | $11.6722 | $12.2842 | 0.46% |
| Jan 29, 2020 | $11.3697 | $12.8789 | $11.3316 | $12.2231 | 7.51% |
| Jan 28, 2020 | $10.4229 | $11.70 | $10.3572 | $11.3697 | 9.08% |
| Jan 27, 2020 | $9.1898 | $11.1721 | $9.1654 | $10.4161 | 13.34% |
| Jan 26, 2020 | $8.3903 | $9.3780 | $8.2287 | $9.19 | 9.53% |
| Jan 25, 2020 | $8.6119 | $8.65 | $8.10 | $8.3966 | 2.50% |
| Jan 24, 2020 | $8.4403 | $8.8441 | $7.8401 | $8.6118 | 2.03% |
| Jan 23, 2020 | $9.3459 | $9.39 | $8.1864 | $8.4421 | 9.67% |
| Jan 22, 2020 | $8.9370 | $9.5275 | $8.9121 | $9.3457 | 4.57% |
| Jan 21, 2020 | $8.6240 | $9.1469 | $8.5001 | $8.9430 | 3.70% |
| Jan 20, 2020 | $8.5258 | $9.0946 | $8.0512 | $8.6347 | 1.28% |
| Jan 19, 2020 | $8.2991 | $9.46 | $7.77 | $8.5268 | 2.74% |
| Jan 18, 2020 | $9.4563 | $9.7660 | $8.10 | $8.2944 | 12.29% |
| Jan 17, 2020 | $8.4029 | $12.0299 | $8.1649 | $9.4792 | 12.81% |
| Jan 16, 2020 | $7.9864 | $8.65 | $7.3087 | $8.4140 | 5.35% |
| Jan 15, 2020 | $6.7834 | $8.1277 | $6.6222 | $7.9911 | 17.80% |
| Jan 14, 2020 | $5.4725 | $7.0163 | $5.4711 | $6.7895 | 24.07% |
| Jan 13, 2020 | $5.5802 | $5.5987 | $5.3106 | $5.4677 | 2.02% |
| Jan 12, 2020 | $5.5685 | $5.6472 | $5.3599 | $5.5765 | 0.14% |
| Jan 11, 2020 | $5.3608 | $5.8289 | $5.3167 | $5.5704 | 3.91% |
| Jan 10, 2020 | $5.1866 | $5.4013 | $4.9102 | $5.36 | 3.34% |
| Jan 9, 2020 | $4.9520 | $5.21 | $4.8724 | $5.1848 | 4.70% |
| Jan 8, 2020 | $4.8352 | $5.0589 | $4.6938 | $4.9521 | 2.42% |
| Jan 7, 2020 | $5.0306 | $5.0790 | $4.7120 | $4.8344 | 3.90% |
| Jan 6, 2020 | $4.8783 | $5.1559 | $4.8411 | $5.0333 | 3.18% |
| Jan 5, 2020 | $4.7587 | $5.0052 | $4.7325 | $4.8784 | 2.52% |
| Jan 4, 2020 | $4.5769 | $4.7842 | $4.5207 | $4.7598 | 4.00% |
| Jan 3, 2020 | $4.2329 | $4.6299 | $4.1791 | $4.5768 | 8.12% |
| Jan 2, 2020 | $4.5070 | $4.5123 | $4.1680 | $4.2283 | 6.18% |
| Jan 1, 2020 | $4.4945 | $4.5742 | $4.4723 | $4.5035 | 0.20% |
Apie Ethereum Classic istorinius duomenis
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.
See also: Ethereum Classic live price · ETC to USD converter