Ethereum Classic (ETC) ประวัติราคา 2025 ปี

In 2025, Ethereum Classic opened at $25.05 and closed the year at $11.48, a change of −54.17%. The highest price was $29.25 and the lowest $7.00.

วันที่	เปิด	สูงสุด	ต่ำสุด	ปิด	การเปลี่ยนแปลง	ปริมาณ	มูลค่าตลาด
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
Oct 17, 2025	$15.82	$16.00	$14.66	$15.36	2.91%	$12,765,584	—
Oct 16, 2025	$16.28	$16.64	$15.64	$15.82	2.83%	$10,440,366	—
Oct 15, 2025	$16.89	$17.21	$16.11	$16.29	3.55%	$8,359,595	—
Oct 14, 2025	$17.48	$17.61	$15.95	$16.88	3.43%	$23,961,841	—
Oct 13, 2025	$16.71	$17.83	$16.51	$17.47	4.55%	$24,598,714	—
Oct 12, 2025	$15.05	$17.01	$14.69	$16.70	10.96%	$30,610,196	—
Oct 11, 2025	$14.38	$15.63	$13.83	$15.04	4.59%	$63,664,840	—
Oct 10, 2025	$19.18	$20.62	$7.00	$14.38	25.03%	$94,686,621	—
Oct 9, 2025	$19.64	$19.66	$18.63	$19.17	2.39%	$8,483,162	—
Oct 8, 2025	$19.03	$19.84	$18.88	$19.63	3.15%	$6,963,437	—
Oct 7, 2025	$19.97	$20.13	$18.95	$19.03	4.71%	$10,948,584	—
Oct 6, 2025	$19.41	$20.22	$19.31	$19.98	2.94%	$8,752,172	—
Oct 5, 2025	$19.44	$20.33	$19.29	$19.41	0.15%	$10,037,084	—
Oct 4, 2025	$19.95	$20.00	$19.24	$19.45	2.51%	$5,327,706	—
Oct 3, 2025	$20.08	$20.21	$19.46	$19.94	0.70%	$11,886,901	—
Oct 2, 2025	$19.57	$20.14	$19.39	$20.07	2.55%	$14,813,344	—
Oct 1, 2025	$18.45	$19.69	$18.20	$19.57	6.07%	$11,506,149	—
Sep 30, 2025	$18.62	$18.72	$18.03	$18.44	0.97%	$5,289,433	—
Sep 29, 2025	$18.54	$18.73	$18.13	$18.63	0.49%	$5,122,599	—
Sep 28, 2025	$18.24	$18.58	$17.86	$18.54	1.64%	$4,477,305	—
Sep 27, 2025	$18.39	$18.39	$18.04	$18.25	0.76%	$3,315,063	—
Sep 26, 2025	$17.90	$18.55	$17.73	$18.40	2.79%	$8,756,124	—
Sep 25, 2025	$18.60	$18.73	$17.56	$17.89	3.82%	$13,836,940	—
Sep 24, 2025	$18.80	$19.14	$18.44	$18.60	1.06%	$11,827,449	—
Sep 23, 2025	$18.71	$19.10	$18.41	$18.80	0.48%	$7,450,882	—
Sep 22, 2025	$19.88	$19.95	$17.66	$18.71	5.89%	$31,648,969	—
Sep 21, 2025	$20.18	$20.31	$19.79	$19.88	1.49%	$10,158,348	—
Sep 20, 2025	$20.20	$20.46	$20.09	$20.19	0.05%	$7,414,391	—
Sep 19, 2025	$20.98	$21.18	$20.03	$20.20	3.72%	$13,696,532	—
Sep 18, 2025	$20.90	$21.19	$20.69	$20.99	0.43%	$12,626,171	—
Sep 17, 2025	$20.52	$21.03	$20.10	$20.89	1.80%	$21,012,279	—
Sep 16, 2025	$20.36	$20.59	$20.10	$20.52	0.79%	$17,896,040	—
Sep 15, 2025	$21.13	$21.43	$20.16	$20.36	3.64%	$20,844,665	—
Sep 14, 2025	$22.06	$22.11	$20.90	$21.13	4.22%	$17,438,547	—
Sep 13, 2025	$21.97	$22.52	$21.76	$22.06	0.41%	$20,972,328	—
Sep 12, 2025	$21.43	$22.03	$21.25	$21.98	2.57%	$11,433,540	—
Sep 11, 2025	$20.95	$21.56	$20.87	$21.42	2.24%	$13,057,837	—
Sep 10, 2025	$20.47	$21.14	$20.37	$20.95	2.34%	$11,684,415	—
Sep 9, 2025	$20.75	$21.16	$20.33	$20.47	1.35%	$11,991,611	—
Sep 8, 2025	$20.48	$21.09	$20.36	$20.75	1.32%	$9,523,387	—
Sep 7, 2025	$20.21	$20.57	$20.19	$20.49	1.39%	$4,181,708	—
Sep 6, 2025	$20.35	$20.44	$20.05	$20.20	0.74%	$3,194,536	—
Sep 5, 2025	$20.18	$20.95	$20.17	$20.36	0.89%	$11,561,545	—
Sep 4, 2025	$20.84	$20.93	$20.00	$20.18	3.17%	$7,792,308	—
Sep 3, 2025	$20.81	$21.17	$20.60	$20.83	0.10%	$5,918,782	—
Sep 2, 2025	$20.50	$20.93	$20.28	$20.81	1.51%	$9,438,853	—
Sep 1, 2025	$20.69	$21.37	$20.06	$20.51	0.87%	$16,728,936	—
Aug 31, 2025	$20.94	$21.24	$20.67	$20.68	1.24%	$6,859,635	—
Aug 30, 2025	$20.93	$21.12	$20.56	$20.94	0.05%	$5,932,114	—
Aug 29, 2025	$21.68	$21.76	$20.53	$20.92	3.51%	$13,388,152	—
Aug 28, 2025	$21.50	$21.97	$21.31	$21.69	0.88%	$9,718,211	—
Aug 27, 2025	$21.67	$22.01	$21.36	$21.51	0.74%	$13,942,256	—
Aug 26, 2025	$21.07	$21.83	$20.94	$21.67	2.85%	$20,546,843	—
Aug 25, 2025	$23.23	$23.33	$20.90	$21.07	9.30%	$27,141,713	—
Aug 24, 2025	$24.21	$24.43	$22.92	$23.23	4.05%	$33,723,594	—
Aug 23, 2025	$24.50	$24.86	$23.76	$24.21	1.18%	$22,687,188	—
Aug 22, 2025	$21.02	$25.52	$20.53	$24.50	16.56%	$74,944,972	—
Aug 21, 2025	$21.55	$21.72	$20.87	$21.01	2.51%	$6,915,752	—
Aug 20, 2025	$20.53	$21.67	$20.42	$21.56	5.02%	$9,301,435	—
Aug 19, 2025	$21.53	$21.74	$20.48	$20.53	4.64%	$14,681,062	—
Aug 18, 2025	$22.25	$22.31	$21.14	$21.52	3.28%	$15,830,480	—
Aug 17, 2025	$22.38	$22.98	$22.21	$22.24	0.63%	$9,317,601	—
Aug 16, 2025	$22.22	$22.45	$21.98	$22.38	0.72%	$7,102,148	—
Aug 15, 2025	$22.18	$22.69	$21.55	$22.23	0.23%	$15,658,055	—
Aug 14, 2025	$24.27	$24.46	$21.78	$22.18	8.61%	$40,310,565	—
Aug 13, 2025	$23.68	$24.46	$23.32	$24.26	2.45%	$28,832,512	—
Aug 12, 2025	$22.21	$23.95	$21.90	$23.68	6.62%	$25,506,878	—
Aug 11, 2025	$23.18	$23.71	$22.06	$22.21	4.18%	$21,303,290	—
Aug 10, 2025	$23.61	$24.39	$22.56	$23.17	1.86%	$29,009,252	—
Aug 9, 2025	$22.39	$23.89	$22.35	$23.60	5.40%	$31,037,819	—
Aug 8, 2025	$21.54	$22.71	$21.17	$22.38	3.90%	$38,154,812	—
Aug 7, 2025	$20.29	$21.56	$20.10	$21.55	6.21%	$14,320,757	—
Aug 6, 2025	$20.18	$20.44	$19.72	$20.30	0.59%	$6,833,044	—
Aug 5, 2025	$20.99	$21.09	$19.80	$20.18	3.86%	$12,038,747	—
Aug 4, 2025	$19.87	$21.06	$19.86	$20.99	5.64%	$8,651,247	—
Aug 3, 2025	$19.19	$20.10	$18.93	$19.86	3.49%	$52,081,914	—
Aug 2, 2025	$19.78	$20.09	$19.00	$19.19	2.98%	$8,730,654	—
Aug 1, 2025	$20.56	$20.64	$19.31	$19.78	3.79%	$15,876,108	—
Jul 31, 2025	$21.40	$21.87	$20.51	$20.56	3.93%	$9,262,330	—
Jul 30, 2025	$21.75	$21.94	$20.37	$21.40	1.61%	$14,524,859	—
Jul 29, 2025	$21.91	$22.43	$21.46	$21.76	0.68%	$11,463,135	—
Jul 28, 2025	$23.30	$23.78	$21.75	$21.91	5.97%	$20,407,266	—
Jul 27, 2025	$22.81	$23.44	$22.46	$23.30	2.15%	$11,575,362	—
Jul 26, 2025	$22.69	$23.35	$22.48	$22.81	0.53%	$11,297,038	—
Jul 25, 2025	$22.27	$22.78	$21.52	$22.69	1.89%	$17,037,812	—
Jul 24, 2025	$22.54	$23.36	$21.33	$22.27	1.20%	$25,843,083	—
Jul 23, 2025	$24.24	$24.50	$21.96	$22.53	7.05%	$34,732,654	—
Jul 22, 2025	$24.02	$24.87	$22.93	$24.24	0.92%	$31,606,000	—
Jul 21, 2025	$24.70	$24.95	$23.62	$24.01	2.79%	$38,200,354	—
Jul 20, 2025	$24.36	$25.59	$23.96	$24.69	1.35%	$61,403,234	—
Jul 19, 2025	$23.18	$25.93	$22.44	$24.37	5.13%	$82,166,889	—
Jul 18, 2025	$20.27	$24.99	$20.13	$23.18	14.36%	$115,243,921	—
Jul 17, 2025	$19.88	$20.44	$19.34	$20.26	1.91%	$22,043,658	—
Jul 16, 2025	$19.05	$20.34	$18.91	$19.88	4.36%	$21,704,265	—
Jul 15, 2025	$18.56	$19.08	$17.81	$19.06	2.69%	$9,281,667	—
Jul 14, 2025	$18.46	$19.20	$18.29	$18.55	0.49%	$10,757,033	—
Jul 13, 2025	$18.14	$18.68	$18.07	$18.45	1.71%	$4,703,043	—
Jul 12, 2025	$18.26	$18.53	$17.75	$18.14	0.66%	$7,488,002	—
Jul 11, 2025	$18.49	$18.92	$17.99	$18.26	1.24%	$14,813,136	—
Jul 10, 2025	$17.66	$18.56	$17.47	$18.49	4.70%	$13,109,194	—
Jul 9, 2025	$16.94	$17.78	$16.79	$17.66	4.25%	$6,152,650	—
Jul 8, 2025	$16.68	$17.27	$16.35	$16.94	1.56%	$6,902,467	—
Jul 7, 2025	$16.64	$16.79	$16.37	$16.68	0.24%	$2,719,674	—
Jul 6, 2025	$16.37	$16.87	$16.25	$16.64	1.65%	$1,995,285	—
Jul 5, 2025	$16.29	$16.43	$16.10	$16.37	0.49%	$1,900,116	—
Jul 4, 2025	$16.99	$17.02	$16.08	$16.28	4.18%	$3,847,738	—
Jul 3, 2025	$16.96	$17.33	$16.90	$16.99	0.18%	$5,103,259	—
Jul 2, 2025	$15.95	$17.22	$15.83	$16.96	6.33%	$6,742,331	—
Jul 1, 2025	$16.60	$16.65	$15.85	$15.95	3.92%	$3,530,882	—
Jun 30, 2025	$16.96	$17.01	$16.40	$16.59	2.18%	$3,804,765	—
Jun 29, 2025	$16.28	$17.16	$16.17	$16.96	4.18%	$3,163,724	—
Jun 28, 2025	$16.19	$16.33	$16.05	$16.27	0.49%	$1,461,170	—
Jun 27, 2025	$16.12	$16.33	$15.88	$16.19	0.43%	$4,284,960	—
Jun 26, 2025	$16.23	$16.61	$16.01	$16.11	0.74%	$4,201,348	—
Jun 25, 2025	$16.44	$16.56	$16.14	$16.22	1.34%	$4,410,967	—
Jun 24, 2025	$16.39	$16.57	$16.20	$16.43	0.24%	$4,423,963	—
Jun 23, 2025	$15.19	$16.51	$15.09	$16.38	7.83%	$6,635,840	—
Jun 22, 2025	$15.58	$15.77	$14.47	$15.19	2.50%	$14,105,152	—
Jun 21, 2025	$16.12	$16.30	$15.18	$15.58	3.35%	$10,248,862	—
Jun 20, 2025	$16.72	$16.92	$15.83	$16.12	3.59%	$5,466,006	—
Jun 19, 2025	$16.54	$16.79	$16.39	$16.71	1.03%	$5,126,270	—
Jun 18, 2025	$16.48	$16.71	$16.04	$16.54	0.36%	$5,088,608	—
Jun 17, 2025	$16.93	$17.18	$16.19	$16.47	2.72%	$6,111,041	—
Jun 16, 2025	$16.68	$17.53	$16.48	$16.94	1.56%	$6,426,107	—
Jun 15, 2025	$16.63	$16.81	$16.35	$16.68	0.30%	$2,961,344	—
Jun 14, 2025	$16.91	$16.91	$16.46	$16.63	1.66%	$4,904,459	—
Jun 13, 2025	$17.12	$17.12	$15.97	$16.90	1.29%	$15,219,054	—
Jun 12, 2025	$18.08	$18.13	$17.01	$17.11	5.37%	$8,508,560	—
Jun 11, 2025	$18.55	$18.73	$17.94	$18.09	2.48%	$8,385,175	—
Jun 10, 2025	$17.87	$18.61	$17.60	$18.56	3.86%	$10,437,171	—
Jun 9, 2025	$16.95	$17.93	$16.62	$17.86	5.37%	$7,597,453	—
Jun 8, 2025	$17.21	$17.23	$16.83	$16.95	1.51%	$7,527,303	—
Jun 7, 2025	$16.70	$17.39	$16.66	$17.22	3.11%	$5,926,742	—
Jun 6, 2025	$16.29	$17.02	$16.22	$16.70	2.52%	$8,007,193	—
Jun 5, 2025	$17.25	$17.48	$16.14	$16.29	5.57%	$10,277,870	—
Jun 4, 2025	$17.56	$17.93	$17.14	$17.25	1.77%	$5,770,951	—
Jun 3, 2025	$17.56	$17.81	$17.39	$17.56	0.00%	$4,583,411	—
Jun 2, 2025	$17.09	$17.59	$16.77	$17.56	2.75%	$4,595,673	—
Jun 1, 2025	$16.94	$17.18	$16.58	$17.10	0.94%	$4,520,594	—
May 31, 2025	$16.95	$17.12	$16.42	$16.94	0.06%	$8,054,108	—
May 30, 2025	$18.12	$18.23	$16.86	$16.94	6.51%	$15,882,745	—
May 29, 2025	$18.47	$19.18	$18.04	$18.12	1.89%	$11,529,973	—
May 28, 2025	$18.62	$18.85	$17.99	$18.46	0.86%	$8,214,083	—
May 27, 2025	$18.24	$19.00	$17.93	$18.62	2.08%	$8,357,617	—
May 26, 2025	$18.35	$18.73	$18.08	$18.24	0.60%	$4,843,511	—
May 25, 2025	$18.41	$18.46	$17.84	$18.34	0.38%	$5,785,483	—
May 24, 2025	$18.48	$18.82	$18.31	$18.40	0.43%	$7,001,290	—
May 23, 2025	$19.70	$20.16	$18.40	$18.49	6.14%	$14,789,356	—
May 22, 2025	$19.00	$19.90	$18.97	$19.69	3.63%	$11,809,707	—
May 21, 2025	$18.42	$19.30	$18.20	$18.99	3.09%	$13,705,342	—
May 20, 2025	$18.53	$18.82	$17.88	$18.42	0.59%	$8,605,713	—
May 19, 2025	$18.73	$18.78	$17.36	$18.52	1.12%	$15,740,958	—
May 18, 2025	$18.13	$19.11	$17.56	$18.72	3.25%	$12,428,808	—
May 17, 2025	$18.70	$18.75	$17.89	$18.12	3.10%	$8,481,269	—
May 16, 2025	$18.95	$19.42	$18.55	$18.70	1.32%	$13,838,757	—
May 15, 2025	$19.88	$20.08	$18.53	$18.95	4.68%	$11,147,335	—
May 14, 2025	$20.67	$20.99	$19.67	$19.87	3.87%	$11,754,000	—
May 13, 2025	$19.78	$21.01	$18.94	$20.67	4.50%	$15,074,260	—
May 12, 2025	$19.96	$20.86	$19.17	$19.79	0.85%	$18,847,717	—
May 11, 2025	$20.69	$20.80	$19.50	$19.96	3.53%	$14,670,674	—
May 10, 2025	$19.22	$20.79	$18.92	$20.70	7.70%	$19,155,569	—
May 9, 2025	$18.63	$19.81	$18.38	$19.21	3.11%	$21,824,762	—
May 8, 2025	$16.19	$18.70	$16.18	$18.63	15.07%	$19,564,013	—
May 7, 2025	$16.24	$16.47	$15.82	$16.19	0.31%	$8,104,500	—
May 6, 2025	$16.01	$16.31	$15.58	$16.23	1.37%	$7,647,818	—
May 5, 2025	$16.01	$16.25	$15.76	$16.00	0.06%	$5,834,858	—
May 4, 2025	$16.60	$16.78	$15.89	$16.01	3.55%	$6,183,976	—
May 3, 2025	$17.24	$17.25	$16.42	$16.60	3.71%	$4,163,429	—
May 2, 2025	$16.88	$17.34	$16.87	$17.23	2.07%	$5,049,078	—
May 1, 2025	$16.52	$17.10	$16.47	$16.89	2.24%	$5,270,154	—
Apr 30, 2025	$16.72	$16.88	$16.16	$16.51	1.26%	$5,353,279	—
Apr 29, 2025	$17.00	$17.56	$16.63	$16.73	1.59%	$10,696,302	—
Apr 28, 2025	$16.57	$17.10	$16.24	$17.00	2.60%	$5,963,826	—
Apr 27, 2025	$17.04	$17.67	$16.55	$16.56	2.82%	$9,173,084	—
Apr 26, 2025	$17.24	$17.54	$16.84	$17.03	1.22%	$6,464,089	—
Apr 25, 2025	$16.75	$17.42	$16.55	$17.24	2.93%	$8,505,639	—
Apr 24, 2025	$16.77	$16.84	$16.15	$16.76	0.06%	$6,049,786	—
Apr 23, 2025	$16.67	$17.06	$16.55	$16.78	0.66%	$9,776,955	—
Apr 22, 2025	$15.62	$16.78	$15.33	$16.66	6.66%	$9,485,904	—
Apr 21, 2025	$16.06	$16.33	$15.52	$15.62	2.74%	$7,085,562	—
Apr 20, 2025	$15.95	$16.13	$15.75	$16.06	0.69%	$4,923,830	—
Apr 19, 2025	$15.45	$16.06	$15.44	$15.95	3.24%	$5,442,260	—
Apr 18, 2025	$15.09	$15.59	$15.00	$15.45	2.39%	$3,806,532	—
Apr 17, 2025	$14.85	$15.21	$14.72	$15.08	1.55%	$4,765,148	—
Apr 16, 2025	$14.87	$15.09	$14.54	$14.85	0.13%	$6,969,200	—
Apr 15, 2025	$15.23	$15.39	$14.82	$14.87	2.36%	$5,885,030	—
Apr 14, 2025	$15.22	$15.82	$15.19	$15.23	0.07%	$7,488,732	—
Apr 13, 2025	$15.54	$15.73	$15.01	$15.22	2.06%	$7,022,741	—
Apr 12, 2025	$15.16	$15.80	$15.07	$15.54	2.51%	$7,144,732	—
Apr 11, 2025	$14.79	$15.25	$14.76	$15.17	2.57%	$5,309,991	—
Apr 10, 2025	$15.30	$15.30	$14.20	$14.79	3.33%	$7,219,723	—
Apr 9, 2025	$14.07	$15.56	$13.57	$15.30	8.74%	$18,385,409	—
Apr 8, 2025	$14.50	$14.98	$14.00	$14.07	2.97%	$8,720,723	—
Apr 7, 2025	$14.16	$14.89	$12.70	$14.49	2.33%	$36,654,247	—
Apr 6, 2025	$15.89	$15.98	$13.82	$14.16	10.89%	$17,873,085	—
Apr 5, 2025	$16.25	$16.39	$15.70	$15.88	2.28%	$2,567,334	—
Apr 4, 2025	$16.24	$16.48	$15.75	$16.25	0.06%	$5,662,708	—
Apr 3, 2025	$16.08	$16.92	$15.56	$16.23	0.93%	$11,130,648	—
Apr 2, 2025	$16.91	$17.34	$15.81	$16.09	4.85%	$13,748,883	—
Apr 1, 2025	$16.78	$17.28	$16.66	$16.91	0.77%	$7,068,077	—
Mar 31, 2025	$16.50	$16.96	$16.22	$16.78	1.70%	$8,053,713	—
Mar 30, 2025	$16.60	$16.87	$16.23	$16.50	0.60%	$4,405,586	—
Mar 29, 2025	$17.14	$17.26	$16.34	$16.60	3.15%	$4,655,277	—
Mar 28, 2025	$17.80	$17.95	$16.86	$17.14	3.71%	$7,175,060	—
Mar 27, 2025	$18.01	$18.32	$17.70	$17.80	1.17%	$4,693,854	—
Mar 26, 2025	$18.42	$18.68	$17.78	$18.00	2.28%	$7,021,134	—
Mar 25, 2025	$18.31	$18.68	$18.02	$18.42	0.60%	$7,167,604	—
Mar 24, 2025	$17.81	$18.43	$17.65	$18.31	2.81%	$12,212,695	—
Mar 23, 2025	$17.66	$17.84	$17.51	$17.81	0.85%	$3,954,278	—
Mar 22, 2025	$17.70	$18.00	$17.62	$17.67	0.17%	$4,469,745	—
Mar 21, 2025	$17.89	$18.00	$17.51	$17.70	1.06%	$6,089,191	—
Mar 20, 2025	$18.55	$18.64	$17.59	$17.89	3.56%	$8,651,176	—
Mar 19, 2025	$17.70	$18.63	$17.69	$18.55	4.80%	$16,419,154	—
Mar 18, 2025	$17.83	$17.85	$17.25	$17.69	0.79%	$7,582,366	—
Mar 17, 2025	$17.48	$18.18	$17.46	$17.83	2.00%	$9,161,124	—
Mar 16, 2025	$17.95	$18.08	$17.18	$17.48	2.62%	$9,950,409	—
Mar 15, 2025	$18.03	$18.24	$17.84	$17.95	0.44%	$8,020,724	—
Mar 14, 2025	$17.90	$18.50	$17.83	$18.02	0.67%	$10,112,004	—
Mar 13, 2025	$17.99	$18.17	$17.39	$17.90	0.50%	$8,262,652	—
Mar 12, 2025	$17.86	$18.37	$17.28	$17.98	0.67%	$12,540,301	—
Mar 11, 2025	$16.88	$18.18	$15.87	$17.86	5.81%	$30,122,508	—
Mar 10, 2025	$17.94	$18.78	$16.71	$16.88	5.91%	$28,313,095	—
Mar 9, 2025	$20.23	$20.50	$17.66	$17.93	11.37%	$17,400,618	—
Mar 8, 2025	$20.40	$20.62	$19.48	$20.23	0.83%	$12,078,682	—
Mar 7, 2025	$19.97	$21.25	$19.18	$20.41	2.20%	$36,565,617	—
Mar 6, 2025	$20.50	$21.41	$19.85	$19.96	2.63%	$23,265,156	—
Mar 5, 2025	$18.95	$20.88	$18.83	$20.50	8.18%	$22,684,924	—
Mar 4, 2025	$18.71	$19.21	$17.68	$18.96	1.34%	$29,394,490	—
Mar 3, 2025	$20.99	$21.03	$18.44	$18.70	10.91%	$27,886,020	—
Mar 2, 2025	$19.05	$21.30	$18.85	$21.00	10.24%	$30,071,917	—
Mar 1, 2025	$19.56	$19.80	$18.81	$19.05	2.61%	$12,671,364	—
Feb 28, 2025	$18.72	$19.64	$17.63	$19.57	4.54%	$42,128,032	—
Feb 27, 2025	$18.77	$19.17	$18.26	$18.71	0.32%	$12,933,367	—
Feb 26, 2025	$18.88	$19.19	$18.08	$18.76	0.64%	$16,556,967	—
Feb 25, 2025	$18.63	$19.11	$17.32	$18.89	1.40%	$36,305,633	—
Feb 24, 2025	$20.76	$20.89	$18.27	$18.64	10.21%	$22,326,311	—
Feb 23, 2025	$20.46	$21.05	$20.44	$20.75	1.42%	$7,771,584	—
Feb 22, 2025	$20.22	$20.79	$20.05	$20.47	1.24%	$10,569,660	—
Feb 21, 2025	$20.93	$21.62	$19.88	$20.22	3.39%	$20,470,460	—
Feb 20, 2025	$21.18	$21.62	$20.69	$20.93	1.18%	$13,285,607	—
Feb 19, 2025	$20.18	$21.30	$19.98	$21.17	4.91%	$12,382,821	—
Feb 18, 2025	$20.90	$20.95	$19.55	$20.18	3.44%	$14,751,382	—
Feb 17, 2025	$20.45	$21.59	$20.11	$20.90	2.20%	$13,552,766	—
Feb 16, 2025	$20.81	$20.91	$20.27	$20.45	1.73%	$5,317,860	—
Feb 15, 2025	$21.39	$21.51	$20.64	$20.80	2.76%	$7,226,082	—
Feb 14, 2025	$21.15	$21.94	$21.02	$21.39	1.13%	$11,570,537	—
Feb 13, 2025	$21.39	$21.58	$20.79	$21.14	1.17%	$12,304,707	—
Feb 12, 2025	$20.22	$21.71	$19.81	$21.38	5.74%	$21,701,521	—
Feb 11, 2025	$20.68	$21.37	$19.85	$20.22	2.22%	$14,980,858	—
Feb 10, 2025	$20.15	$20.85	$19.64	$20.68	2.63%	$12,888,640	—
Feb 9, 2025	$20.12	$20.53	$19.35	$20.15	0.15%	$12,660,256	—
Feb 8, 2025	$19.80	$20.25	$19.57	$20.12	1.62%	$8,307,420	—
Feb 7, 2025	$19.69	$20.86	$19.28	$19.81	0.61%	$18,979,944	—
Feb 6, 2025	$20.70	$21.27	$19.53	$19.69	4.88%	$17,205,378	—
Feb 5, 2025	$20.66	$21.48	$20.38	$20.69	0.15%	$17,197,713	—
Feb 4, 2025	$22.05	$22.29	$20.05	$20.66	6.30%	$33,795,466	—
Feb 3, 2025	$22.50	$22.51	$17.08	$22.05	2.00%	$123,679,253	—
Feb 2, 2025	$24.96	$25.36	$21.45	$22.50	9.86%	$45,782,406	—
Feb 1, 2025	$26.84	$27.36	$24.80	$24.96	7.00%	$21,378,744	—
Jan 31, 2025	$26.28	$27.80	$25.93	$26.83	2.09%	$30,151,068	—
Jan 30, 2025	$25.53	$26.67	$25.35	$26.28	2.94%	$12,279,601	—
Jan 29, 2025	$24.97	$26.03	$24.80	$25.54	2.28%	$24,879,447	—
Jan 28, 2025	$26.00	$26.27	$24.63	$24.98	3.92%	$12,956,160	—
Jan 27, 2025	$26.20	$26.68	$24.63	$26.00	0.76%	$41,954,981	—
Jan 26, 2025	$27.04	$27.16	$26.04	$26.19	3.14%	$19,212,891	—
Jan 25, 2025	$27.38	$27.55	$26.61	$27.04	1.24%	$20,902,006	—
Jan 24, 2025	$29.02	$29.25	$27.30	$27.39	5.62%	$37,027,626	—
Jan 23, 2025	$26.83	$29.22	$26.64	$29.02	8.16%	$70,737,774	—
Jan 22, 2025	$27.13	$27.72	$26.43	$26.83	1.11%	$29,548,590	—
Jan 21, 2025	$25.78	$27.86	$24.95	$27.12	5.20%	$39,720,278	—
Jan 20, 2025	$25.43	$28.02	$24.73	$25.80	1.45%	$53,146,540	—
Jan 19, 2025	$26.93	$28.12	$24.95	$25.43	5.57%	$63,989,482	—
Jan 18, 2025	$28.27	$28.50	$26.37	$26.93	4.74%	$25,354,079	—
Jan 17, 2025	$26.70	$28.67	$26.70	$28.26	5.84%	$27,325,029	—
Jan 16, 2025	$27.13	$27.35	$26.04	$26.70	1.58%	$23,397,063	—
Jan 15, 2025	$25.40	$27.18	$24.89	$27.13	6.81%	$25,139,857	—
Jan 14, 2025	$24.58	$25.51	$24.45	$25.40	3.34%	$13,676,235	—
Jan 13, 2025	$25.27	$25.84	$22.88	$24.59	2.69%	$28,439,688	—
Jan 12, 2025	$25.56	$25.78	$24.99	$25.26	1.17%	$6,862,297	—
Jan 11, 2025	$25.66	$25.95	$25.14	$25.55	0.43%	$9,645,953	—
Jan 10, 2025	$24.87	$25.92	$24.81	$25.66	3.18%	$17,045,785	—
Jan 9, 2025	$25.27	$25.60	$24.31	$24.88	1.54%	$22,417,586	—
Jan 8, 2025	$25.90	$26.30	$24.23	$25.26	2.47%	$27,305,678	—
Jan 7, 2025	$28.67	$28.80	$25.79	$25.90	9.66%	$35,351,085	—
Jan 6, 2025	$28.14	$29.24	$27.72	$28.67	1.88%	$20,940,839	—
Jan 5, 2025	$28.36	$28.60	$27.41	$28.13	0.81%	$13,172,777	—
Jan 4, 2025	$28.45	$28.84	$27.86	$28.36	0.32%	$22,671,182	—
Jan 3, 2025	$26.91	$28.50	$26.61	$28.44	5.69%	$24,687,554	—
Jan 2, 2025	$25.81	$27.09	$25.81	$26.90	4.22%	$22,723,983	—
Jan 1, 2025	$25.05	$26.03	$24.64	$25.81	3.03%	$21,530,602	—

เกี่ยวกับข้อมูลย้อนหลังของ Ethereum Classic

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.