Ethereum Classic price history in 2018
In 2018 Ethereum Classic (ETC) went from $29.25 on 2018-01-01 to $4.9805 on 2018-12-31, a change of -82.97%. The highest price was $46.39 on 2018-01-13 and the lowest $3.276 on 2018-12-07. About $9.95B was traded across the year. The best day was 2018-01-17 (+38.32%) and the worst 2018-01-16 (-29.53%).
$29.25Open · 2018-01-01
$4.9805Close · 2018-12-31
$46.39High · 2018-01-13
$3.276Low · 2018-12-07
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $29.25 | $46.39 | $22.04 | $25.7683 | $901.69M | -11.90% |
| February | $25.79 | $43.00 | $14.11 | $33.2917 | $732.59M | +29.09% |
| March | $33.32 | $34.72 | $13.03 | $13.0717 | $1.06B | -60.77% |
| April | $13.07 | $23.0633 | $12.98 | $20.7396 | $732.98M | +58.68% |
| May | $20.752 | $25.739 | $14.01 | $15.2509 | $1.11B | -26.51% |
| June | $15.249 | $17.855 | $12.00 | $15.9251 | $863.54M | +4.43% |
| July | $16.18 | $18.949 | $15.561 | $16.1169 | $750.14M | -0.39% |
| August | $16.1075 | $20.30 | $10.03 | $12.7638 | $859.31M | -20.76% |
| September | $13.208 | $14.549 | $10.1049 | $11.2839 | $425.66M | -14.57% |
| October | $11.3382 | $11.3889 | $8.8039 | $9.0653 | $831.54M | -20.05% |
| November | $9.0818 | $10.0353 | $4.2405 | $4.6375 | $1.08B | -48.94% |
| December | $4.6395 | $5.6561 | $3.276 | $4.9805 | $599.39M | +7.35% |
Every day of 2018
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2018-12-31 | $5.1996 | $5.2314 | $4.8754 | $4.9805 | $18.27M | -3.76% |
| 2018-12-30 | $5.0055 | $5.2396 | $4.9391 | $5.1753 | $16.50M | +3.36% |
| 2018-12-29 | $5.1734 | $5.3284 | $4.941 | $5.0071 | $14.21M | -3.80% |
| 2018-12-28 | $4.7042 | $5.3494 | $4.5957 | $5.2047 | $22.52M | +10.71% |
| 2018-12-27 | $5.3915 | $5.6561 | $4.5987 | $4.7012 | $16.12M | -12.83% |
| 2018-12-26 | $4.6481 | $5.4642 | $4.593 | $5.393 | $14.50M | +16.13% |
| 2018-12-25 | $5.0566 | $5.0639 | $4.4343 | $4.6438 | $13.58M | -8.15% |
| 2018-12-24 | $4.8402 | $5.444 | $4.8385 | $5.0558 | $16.06M | +4.48% |
| 2018-12-23 | $4.6139 | $4.9164 | $4.5682 | $4.839 | $15.32M | +4.92% |
| 2018-12-22 | $4.4757 | $4.6608 | $4.2699 | $4.6122 | $14.26M | +3.56% |
| 2018-12-21 | $4.704 | $4.8125 | $4.4498 | $4.4536 | $24.32M | -4.37% |
| 2018-12-20 | $4.3069 | $4.8633 | $4.2909 | $4.6573 | $33.18M | +8.11% |
| 2018-12-19 | $4.1529 | $4.7248 | $4.1006 | $4.3079 | $21.11M | +3.75% |
| 2018-12-18 | $3.9572 | $4.2029 | $3.8208 | $4.152 | $17.86M | +4.95% |
| 2018-12-17 | $3.6098 | $4.0998 | $3.5933 | $3.9562 | $23.67M | +9.62% |
| 2018-12-16 | $3.6008 | $3.7885 | $3.5836 | $3.609 | $15.73M | +0.20% |
| 2018-12-15 | $3.7177 | $3.7256 | $3.4998 | $3.602 | $15.73M | -3.07% |
| 2018-12-14 | $3.8262 | $3.8488 | $3.60 | $3.716 | $13.64M | -3.77% |
| 2018-12-13 | $3.8619 | $3.9336 | $3.7185 | $3.8614 | $17.36M | -0.07% |
| 2018-12-12 | $3.6953 | $3.922 | $3.6284 | $3.8639 | $21.29M | +4.63% |
| 2018-12-11 | $3.9788 | $4.0037 | $3.635 | $3.6931 | $11.73M | -2.77% |
| 2018-12-10 | $3.9076 | $4.0959 | $3.7063 | $3.7984 | $23.63M | -2.83% |
| 2018-12-09 | $3.7933 | $4.2384 | $3.766 | $3.9092 | $17.99M | +3.06% |
| 2018-12-08 | $3.828 | $3.9979 | $3.5147 | $3.7931 | $20.45M | -0.89% |
| 2018-12-07 | $3.5145 | $4.0002 | $3.276 | $3.8272 | $18.51M | +9.51% |
| 2018-12-06 | $4.0196 | $4.2225 | $3.444 | $3.4947 | $27.41M | -12.17% |
| 2018-12-05 | $4.4197 | $4.4855 | $3.9791 | $3.9791 | $25.37M | -8.93% |
| 2018-12-04 | $4.5191 | $4.7756 | $4.356 | $4.3692 | $26.16M | -3.28% |
| 2018-12-03 | $5.1795 | $5.2147 | $4.4983 | $4.5172 | $21.11M | -12.79% |
| 2018-12-02 | $4.8434 | $5.3441 | $4.8244 | $5.1797 | $22.14M | +6.96% |
| 2018-12-01 | $4.6395 | $4.9665 | $4.4867 | $4.8424 | $19.67M | +4.42% |
| 2018-11-30 | $4.9284 | $5.0162 | $4.525 | $4.6375 | $21.86M | -4.81% |
| 2018-11-29 | $4.9986 | $5.092 | $4.7906 | $4.8717 | $29.34M | -2.54% |
| 2018-11-28 | $4.5839 | $5.1263 | $4.5839 | $4.9988 | $22.20M | +9.06% |
| 2018-11-27 | $4.3932 | $4.7322 | $4.2405 | $4.5836 | $21.52M | +4.52% |
| 2018-11-26 | $4.8622 | $4.9615 | $4.2581 | $4.3852 | $34.47M | -9.76% |
| 2018-11-25 | $4.8425 | $4.9795 | $4.3057 | $4.8596 | $23.65M | +0.33% |
| 2018-11-24 | $5.274 | $5.44 | $4.5232 | $4.8434 | $23.77M | -7.62% |
| 2018-11-23 | $5.2941 | $5.4337 | $5.0255 | $5.2428 | $29.53M | -0.18% |
| 2018-11-22 | $5.8355 | $5.8888 | $5.2525 | $5.2525 | $31.23M | -9.42% |
| 2018-11-21 | $5.6433 | $6.0148 | $5.4158 | $5.7985 | $34.94M | +1.78% |
| 2018-11-20 | $6.2849 | $6.5328 | $5.1795 | $5.6968 | $51.35M | -9.15% |
| 2018-11-19 | $7.524 | $7.53 | $6.1837 | $6.2705 | $46.23M | -16.66% |
| 2018-11-18 | $7.4798 | $7.721 | $7.4267 | $7.5243 | $29.57M | +0.39% |
| 2018-11-17 | $7.5612 | $7.5881 | $7.4202 | $7.4954 | $34.13M | -0.64% |
| 2018-11-16 | $7.9052 | $7.9507 | $7.5018 | $7.5435 | $36.91M | -3.61% |
| 2018-11-15 | $8.2021 | $8.2021 | $7.2325 | $7.8257 | $50.71M | -3.98% |
| 2018-11-14 | $9.1931 | $9.4563 | $6.9557 | $8.1502 | $78.80M | -11.33% |
| 2018-11-13 | $9.2666 | $9.2993 | $9.1132 | $9.1917 | $42.03M | -0.80% |
| 2018-11-12 | $9.3045 | $9.3785 | $9.2021 | $9.2655 | $52.35M | -0.38% |
| 2018-11-11 | $9.5148 | $9.5221 | $9.01 | $9.3007 | $56.16M | -2.25% |
| 2018-11-10 | $9.542 | $9.6267 | $9.5145 | $9.5145 | $47.95M | -0.36% |
| 2018-11-09 | $9.5094 | $9.6875 | $9.46 | $9.5492 | $52.60M | +0.32% |
| 2018-11-08 | $9.7296 | $9.7597 | $9.4716 | $9.5187 | $58.75M | -1.76% |
| 2018-11-07 | $10.0248 | $10.0265 | $9.6244 | $9.689 | $35.01M | -3.36% |
| 2018-11-06 | $9.4786 | $10.0353 | $9.4183 | $10.0254 | $18.72M | +4.79% |
| 2018-11-05 | $9.5512 | $9.5675 | $9.34 | $9.5675 | $28.49M | +0.60% |
| 2018-11-04 | $9.1602 | $9.6502 | $9.1306 | $9.5103 | $25.71M | +3.81% |
| 2018-11-03 | $9.2094 | $9.2522 | $9.0956 | $9.1612 | $16.97M | -0.34% |
| 2018-11-02 | $9.1027 | $9.2521 | $9.0627 | $9.1923 | $23.47M | +0.57% |
| 2018-11-01 | $9.0818 | $9.1406 | $9.0113 | $9.1406 | $24.29M | +0.83% |
| 2018-10-31 | $9.023 | $9.1228 | $8.8039 | $9.0653 | $23.41M | +0.13% |
| 2018-10-30 | $9.1002 | $9.2188 | $8.9456 | $9.0534 | $24.68M | -0.31% |
| 2018-10-29 | $9.633 | $9.7348 | $8.9814 | $9.0818 | $25.46M | -5.71% |
| 2018-10-28 | $9.6865 | $9.7147 | $9.60 | $9.6322 | $18.89M | -0.34% |
| 2018-10-27 | $9.7562 | $9.7691 | $9.6485 | $9.665 | $25.92M | -0.72% |
| 2018-10-26 | $9.7598 | $9.8618 | $9.65 | $9.7349 | $25.39M | -0.19% |
| 2018-10-25 | $9.8339 | $9.8684 | $9.6899 | $9.7539 | $26.92M | -0.64% |
| 2018-10-24 | $9.9112 | $10.0479 | $9.8168 | $9.8168 | $26.49M | -0.88% |
| 2018-10-23 | $10.2388 | $10.2436 | $9.8307 | $9.9041 | $25.75M | -2.14% |
| 2018-10-22 | $9.7745 | $10.3498 | $9.7488 | $10.1202 | $25.45M | +3.54% |
| 2018-10-21 | $9.8153 | $9.9334 | $9.7734 | $9.7739 | $14.64M | -0.61% |
| 2018-10-20 | $9.7417 | $9.8562 | $9.6997 | $9.8336 | $19.85M | +0.66% |
| 2018-10-19 | $9.7955 | $9.8325 | $9.6862 | $9.7693 | $18.15M | -0.25% |
| 2018-10-18 | $10.1073 | $10.1256 | $9.7461 | $9.7941 | $19.04M | -2.47% |
| 2018-10-17 | $9.9939 | $10.3075 | $9.8795 | $10.0418 | $21.62M | -0.08% |
| 2018-10-16 | $10.0336 | $10.1743 | $9.9032 | $10.0501 | $25.76M | +0.41% |
| 2018-10-15 | $9.50 | $11.081 | $9.401 | $10.0093 | $30.23M | +5.37% |
| 2018-10-14 | $9.5968 | $9.7701 | $9.4819 | $9.4993 | $18.71M | -1.37% |
| 2018-10-13 | $9.5212 | $9.661 | $9.459 | $9.6316 | $24.74M | +0.96% |
| 2018-10-12 | $9.2075 | $9.7622 | $9.1458 | $9.5401 | $26.81M | +3.61% |
| 2018-10-11 | $10.9221 | $10.9248 | $9.0518 | $9.2078 | $26.46M | -15.70% |
| 2018-10-10 | $10.9428 | $10.9517 | $10.74 | $10.9226 | $20.78M | +0.18% |
| 2018-10-09 | $11.0105 | $11.0624 | $10.8693 | $10.9029 | $24.26M | -0.69% |
| 2018-10-08 | $10.9468 | $11.0757 | $10.8491 | $10.9784 | $22.46M | +0.09% |
| 2018-10-07 | $10.9525 | $11.0282 | $10.687 | $10.969 | $33.78M | +0.58% |
| 2018-10-06 | $11.0966 | $11.1129 | $10.8775 | $10.9053 | $33.26M | -1.21% |
| 2018-10-05 | $11.0504 | $11.2163 | $10.9936 | $11.0391 | $32.74M | -0.04% |
| 2018-10-04 | $11.1854 | $11.261 | $11.0149 | $11.0439 | $42.65M | -1.15% |
| 2018-10-03 | $11.1615 | $11.21 | $10.8523 | $11.1721 | $46.28M | +0.39% |
| 2018-10-02 | $11.2433 | $11.364 | $11.12 | $11.1285 | $43.51M | -1.06% |
| 2018-10-01 | $11.3382 | $11.3889 | $11.0969 | $11.2472 | $37.41M | -0.33% |
| 2018-09-30 | $11.4089 | $11.46 | $11.1623 | $11.2839 | $38.07M | -0.84% |
| 2018-09-29 | $11.2584 | $11.4694 | $11.0103 | $11.3793 | $38.59M | +0.60% |
| 2018-09-28 | $11.41 | $11.60 | $11.12 | $11.3112 | $23.83M | -0.82% |
| 2018-09-27 | $10.9694 | $11.5892 | $10.77 | $11.4049 | $16.48M | +2.79% |
| 2018-09-26 | $11.18 | $11.435 | $10.739 | $11.0951 | $14.20M | -0.40% |
| 2018-09-25 | $10.579 | $11.475 | $10.40 | $11.1397 | $14.07M | +0.85% |
| 2018-09-24 | $11.612 | $11.6199 | $10.9867 | $11.0454 | $3.75M | -4.85% |
| 2018-09-23 | $11.4255 | $11.7835 | $11.3612 | $11.6086 | $4.34M | +1.20% |
| 2018-09-22 | $11.471 | $11.80 | $11.32 | $11.471 | $14.49M | -0.90% |
| 2018-09-21 | $11.265 | $11.973 | $11.199 | $11.5752 | $21.21M | +3.23% |
| 2018-09-20 | $10.717 | $11.554 | $10.639 | $11.2131 | $17.78M | +4.38% |
| 2018-09-19 | $10.525 | $11.25 | $10.237 | $10.7422 | $14.63M | +1.84% |
| 2018-09-18 | $10.724 | $10.834 | $10.314 | $10.5485 | $13.00M | +2.57% |
| 2018-09-17 | $11.1992 | $11.324 | $10.1049 | $10.2845 | $3.67M | -8.21% |
| 2018-09-16 | $11.3025 | $11.3103 | $10.945 | $11.205 | $4.05M | +0.04% |
| 2018-09-15 | $11.30 | $11.592 | $10.941 | $11.201 | $14.36M | +1.99% |
| 2018-09-14 | $10.9657 | $11.1655 | $10.9176 | $10.982 | $2.31M | -0.89% |
| 2018-09-13 | $11.125 | $11.38 | $10.851 | $11.0809 | $19.62M | +3.56% |
| 2018-09-12 | $11.2685 | $11.3035 | $10.1475 | $10.6996 | $5.87M | -4.93% |
| 2018-09-11 | $11.306 | $11.5194 | $10.8905 | $11.2544 | $5.06M | +0.40% |
| 2018-09-10 | $11.172 | $11.509 | $10.943 | $11.209 | $14.71M | +0.19% |
| 2018-09-09 | $11.484 | $11.546 | $11.079 | $11.188 | $15.19M | +1.94% |
| 2018-09-08 | $11.596 | $11.833 | $10.7129 | $10.9752 | $3.97M | -5.75% |
| 2018-09-07 | $11.55 | $11.859 | $11.518 | $11.6445 | $14.51M | -2.77% |
| 2018-09-06 | $11.7598 | $11.9978 | $11.2205 | $11.9768 | $4.29M | +3.46% |
| 2018-09-05 | $12.50 | $12.522 | $11.101 | $11.576 | $27.57M | -17.12% |
| 2018-09-04 | $14.0695 | $14.2602 | $13.7598 | $13.9673 | $3.97M | -1.01% |
| 2018-09-03 | $14.469 | $14.549 | $13.744 | $14.1092 | $26.05M | +5.28% |
| 2018-09-02 | $13.1757 | $13.4365 | $12.9822 | $13.4015 | $6.94M | +1.73% |
| 2018-09-01 | $13.208 | $13.464 | $12.986 | $13.1739 | $19.07M | +3.21% |
| 2018-08-31 | $12.845 | $12.9656 | $12.5267 | $12.7638 | $353.94K | +0.91% |
| 2018-08-30 | $12.621 | $12.855 | $12.428 | $12.6483 | $11.18M | -0.50% |
| 2018-08-29 | $12.951 | $13.218 | $12.455 | $12.7117 | $13.77M | -2.25% |
| 2018-08-28 | $12.891 | $13.39 | $12.832 | $13.0049 | $15.67M | +1.20% |
| 2018-08-27 | $12.469 | $13.115 | $12.293 | $12.8505 | $12.87M | +3.20% |
| 2018-08-26 | $12.451 | $12.659 | $12.321 | $12.4523 | $10.10M | -0.13% |
| 2018-08-25 | $12.594 | $12.656 | $12.027 | $12.4686 | $12.18M | -0.91% |
| 2018-08-24 | $12.374 | $12.80 | $12.349 | $12.5826 | $10.30M | +1.51% |
| 2018-08-23 | $12.313 | $12.66 | $12.125 | $12.395 | $11.98M | +0.86% |
| 2018-08-22 | $12.619 | $12.794 | $11.839 | $12.2888 | $22.85M | -2.56% |
| 2018-08-21 | $12.4303 | $13.47 | $12.315 | $12.6123 | $24.03M | +1.49% |
| 2018-08-20 | $13.124 | $13.281 | $12.176 | $12.4275 | $23.50M | -5.50% |
| 2018-08-19 | $13.435 | $13.70 | $12.78 | $13.1508 | $32.30M | -1.94% |
| 2018-08-18 | $13.315 | $13.796 | $12.60 | $13.4107 | $35.02M | +0.82% |
| 2018-08-17 | $13.6566 | $14.60 | $13.1314 | $13.3011 | $49.32M | -2.68% |
| 2018-08-16 | $13.89 | $14.92 | $13.011 | $13.6678 | $80.04M | +4.23% |
| 2018-08-15 | $11.74 | $13.27 | $11.57 | $13.1133 | $593.76K | +11.41% |
| 2018-08-14 | $11.91 | $12.00 | $10.03 | $11.77 | $592.20K | +9.98% |
| 2018-08-13 | $12.817 | $13.152 | $10.099 | $10.7022 | $53.87M | -16.66% |
| 2018-08-12 | $13.362 | $13.60 | $12.70 | $12.8417 | $29.17M | -3.83% |
| 2018-08-11 | $13.16 | $13.853 | $12.31 | $13.3534 | $43.06M | +1.46% |
| 2018-08-10 | $15.124 | $15.229 | $13.022 | $13.1609 | $41.90M | -12.88% |
| 2018-08-09 | $15.0521 | $15.34 | $14.5191 | $15.106 | $33.34M | +0.41% |
| 2018-08-08 | $16.16 | $16.23 | $14.30 | $15.0449 | $54.58M | -6.85% |
| 2018-08-07 | $19.569 | $20.30 | $15.555 | $16.1515 | $82.79M | -13.13% |
| 2018-08-06 | $17.63 | $18.80 | $17.09 | $18.5923 | $934.11K | +3.29% |
| 2018-08-05 | $16.616 | $18.06 | $16.532 | $17.9996 | $34.48M | +8.47% |
| 2018-08-04 | $15.974 | $16.755 | $15.955 | $16.5939 | $24.03M | +3.97% |
| 2018-08-03 | $14.7895 | $17.00 | $14.70 | $15.9596 | $42.21M | +7.88% |
| 2018-08-02 | $14.839 | $15.089 | $14.137 | $14.7938 | $22.71M | -0.29% |
| 2018-08-01 | $16.1075 | $16.1574 | $14.5803 | $14.837 | $29.59M | -7.94% |
| 2018-07-31 | $16.676 | $16.727 | $15.778 | $16.1169 | $25.59M | -3.45% |
| 2018-07-30 | $16.9749 | $17.255 | $16.4581 | $16.6931 | $30.09M | -1.69% |
| 2018-07-29 | $16.9877 | $17.39 | $16.60 | $16.9808 | $30.64M | -0.03% |
| 2018-07-28 | $16.803 | $17.12 | $16.6694 | $16.9855 | $22.12M | +0.99% |
| 2018-07-27 | $16.911 | $17.224 | $16.617 | $16.8182 | $19.57M | -0.47% |
| 2018-07-26 | $17.162 | $17.30 | $16.281 | $16.8973 | $24.22M | +2.43% |
| 2018-07-25 | $16.61 | $16.89 | $16.12 | $16.4967 | $292.64K | +0.80% |
| 2018-07-24 | $16.5343 | $16.90 | $16.117 | $16.3651 | $26.45M | -0.83% |
| 2018-07-23 | $16.209 | $16.85 | $15.76 | $16.5024 | $31.26M | +1.80% |
| 2018-07-22 | $16.361 | $16.785 | $16.022 | $16.2109 | $22.15M | -0.92% |
| 2018-07-21 | $16.483 | $16.559 | $16.142 | $16.3617 | $16.18M | -0.52% |
| 2018-07-20 | $16.623 | $17.066 | $15.561 | $16.4471 | $26.32M | -1.06% |
| 2018-07-19 | $17.319 | $17.622 | $16.50 | $16.6242 | $27.07M | -4.08% |
| 2018-07-18 | $17.713 | $18.1421 | $17.05 | $17.3309 | $39.51M | -2.23% |
| 2018-07-17 | $17.149 | $18.391 | $17.018 | $17.7268 | $44.52M | +3.28% |
| 2018-07-16 | $17.3369 | $17.5443 | $16.8845 | $17.1637 | $26.48M | +3.10% |
| 2018-07-15 | $16.39 | $16.87 | $16.22 | $16.6475 | $238.10K | -0.94% |
| 2018-07-14 | $16.271 | $16.9212 | $16.169 | $16.8063 | $19.43M | +3.33% |
| 2018-07-13 | $16.632 | $16.85 | $16.08 | $16.2649 | $24.93M | -2.13% |
| 2018-07-12 | $16.0364 | $16.80 | $15.701 | $16.6185 | $28.79M | +3.45% |
| 2018-07-11 | $16.429 | $16.552 | $15.6792 | $16.0641 | $26.00M | -1.95% |
| 2018-07-10 | $16.7979 | $17.00 | $15.66 | $16.3832 | $43.14M | -2.47% |
| 2018-07-09 | $18.5705 | $18.70 | $16.4605 | $16.7975 | $49.88M | -9.32% |
| 2018-07-08 | $18.4644 | $18.732 | $18.122 | $18.5249 | $25.77M | +0.19% |
| 2018-07-07 | $17.8419 | $18.949 | $17.407 | $18.4892 | $29.75M | +3.28% |
| 2018-07-06 | $17.992 | $18.50 | $17.51 | $17.9024 | $33.66M | +3.04% |
| 2018-07-05 | $16.79 | $17.38 | $16.71 | $17.3746 | $433.43K | +2.39% |
| 2018-07-04 | $17.10 | $17.50 | $16.694 | $16.9685 | $28.90M | +5.13% |
| 2018-07-03 | $16.65 | $17.13 | $16.11 | $16.14 | $560.39K | -2.20% |
| 2018-07-02 | $16.739 | $17.149 | $16.275 | $16.5026 | $25.83M | +3.16% |
| 2018-07-01 | $16.18 | $16.44 | $15.58 | $15.9971 | $361.25K | +0.45% |
| 2018-06-30 | $15.9131 | $16.432 | $15.501 | $15.9251 | $25.49M | +4.54% |
| 2018-06-29 | $14.61 | $15.52 | $14.22 | $15.2335 | $552.00K | +3.44% |
| 2018-06-28 | $15.362 | $15.4015 | $14.22 | $14.7263 | $29.37M | -4.11% |
| 2018-06-27 | $15.1119 | $15.657 | $14.989 | $15.3569 | $26.10M | +1.68% |
| 2018-06-26 | $15.623 | $15.85 | $14.15 | $15.1025 | $36.19M | -3.39% |
| 2018-06-25 | $15.76 | $16.088 | $15.2453 | $15.6323 | $34.29M | +5.76% |
| 2018-06-24 | $14.82 | $15.22 | $13.15 | $14.7815 | $565.51K | +11.88% |
| 2018-06-23 | $14.5233 | $15.04 | $13.1209 | $13.2121 | $36.44M | -8.97% |
| 2018-06-22 | $15.2958 | $15.6797 | $14.08 | $14.5146 | $48.74M | -5.07% |
| 2018-06-21 | $17.0999 | $17.855 | $14.687 | $15.2892 | $68.33M | -10.62% |
| 2018-06-20 | $16.28 | $17.484 | $16.2477 | $17.105 | $49.01M | +9.77% |
| 2018-06-19 | $15.12 | $15.91 | $15.00 | $15.5824 | $621.80K | +1.86% |
| 2018-06-18 | $14.256 | $15.929 | $14.1818 | $15.2981 | $36.87M | +7.28% |
| 2018-06-17 | $14.378 | $14.393 | $14.011 | $14.2606 | $17.61M | -0.85% |
| 2018-06-16 | $14.1656 | $14.64 | $14.00 | $14.383 | $21.09M | +1.49% |
| 2018-06-15 | $13.8327 | $14.814 | $13.56 | $14.1716 | $30.28M | +2.36% |
| 2018-06-14 | $13.2781 | $14.3282 | $13.268 | $13.8443 | $31.31M | +4.28% |
| 2018-06-13 | $13.235 | $14.21 | $12.882 | $13.2755 | $43.24M | +0.30% |
| 2018-06-12 | $15.481 | $15.4831 | $13.0811 | $13.2357 | $51.05M | -14.39% |
| 2018-06-11 | $12.2913 | $16.2758 | $12.2517 | $15.4604 | $74.18M | +25.42% |
| 2018-06-10 | $14.326 | $14.338 | $12.00 | $12.3272 | $33.17M | -13.92% |
| 2018-06-09 | $15.23 | $15.243 | $14.235 | $14.3209 | $17.34M | -6.06% |
| 2018-06-08 | $15.46 | $15.534 | $15.151 | $15.245 | $14.83M | -1.29% |
| 2018-06-07 | $15.199 | $15.629 | $15.073 | $15.4445 | $19.01M | +1.58% |
| 2018-06-06 | $15.376 | $15.48 | $14.89 | $15.2044 | $16.72M | -1.16% |
| 2018-06-05 | $15.233 | $15.641 | $15.206 | $15.3836 | $15.56M | +1.03% |
| 2018-06-04 | $15.237 | $16.111 | $14.72 | $15.2268 | $16.60M | +0.02% |
| 2018-06-03 | $16.359 | $16.414 | $15.091 | $15.2242 | $23.21M | -6.79% |
| 2018-06-02 | $15.891 | $16.489 | $15.71 | $16.3334 | $24.12M | +2.91% |
| 2018-06-01 | $15.249 | $16.0691 | $15.09 | $15.8711 | $21.65M | +4.07% |
| 2018-05-31 | $15.385 | $15.58 | $15.099 | $15.2509 | $21.83M | -0.71% |
| 2018-05-30 | $14.953 | $15.55 | $14.699 | $15.3598 | $17.24M | +2.70% |
| 2018-05-29 | $15.002 | $15.51 | $14.844 | $14.9563 | $21.45M | -0.33% |
| 2018-05-28 | $14.696 | $15.221 | $14.01 | $15.0064 | $24.16M | +2.22% |
| 2018-05-27 | $15.182 | $15.588 | $14.467 | $14.6807 | $21.26M | -3.42% |
| 2018-05-26 | $15.699 | $15.724 | $14.94 | $15.2012 | $17.91M | -3.17% |
| 2018-05-25 | $15.32 | $15.789 | $14.72 | $15.6989 | $17.39M | +2.15% |
| 2018-05-24 | $15.459 | $15.783 | $14.88 | $15.3686 | $22.90M | -0.64% |
| 2018-05-23 | $15.224 | $15.547 | $14.30 | $15.4683 | $28.97M | +1.51% |
| 2018-05-22 | $17.08 | $17.172 | $15.00 | $15.2382 | $22.69M | -10.86% |
| 2018-05-21 | $17.614 | $17.764 | $16.899 | $17.0938 | $18.18M | -2.83% |
| 2018-05-20 | $17.952 | $18.359 | $17.464 | $17.5908 | $20.70M | -1.89% |
| 2018-05-19 | $17.8339 | $18.0129 | $17.41 | $17.929 | $24.71M | +0.73% |
| 2018-05-18 | $17.657 | $18.14 | $17.411 | $17.7988 | $33.99M | +0.66% |
| 2018-05-17 | $17.9681 | $17.9861 | $16.588 | $17.6824 | $38.81M | -1.52% |
| 2018-05-16 | $17.391 | $18.3773 | $17.23 | $17.9551 | $27.40M | +3.19% |
| 2018-05-15 | $18.83 | $18.957 | $16.76 | $17.4007 | $42.06M | -7.65% |
| 2018-05-14 | $18.723 | $19.899 | $18.231 | $18.842 | $43.33M | +0.63% |
| 2018-05-13 | $18.649 | $19.10 | $17.30 | $18.7232 | $43.22M | +0.46% |
| 2018-05-12 | $17.17 | $18.729 | $16.925 | $18.6382 | $37.59M | +8.15% |
| 2018-05-11 | $17.846 | $18.598 | $16.20 | $17.233 | $47.97M | -3.46% |
| 2018-05-10 | $21.50 | $21.673 | $16.539 | $17.8508 | $64.66M | -16.88% |
| 2018-05-09 | $21.606 | $21.9999 | $21.00 | $21.4768 | $33.73M | -0.48% |
| 2018-05-08 | $22.283 | $22.647 | $20.129 | $21.5796 | $48.03M | -3.14% |
| 2018-05-07 | $23.081 | $23.788 | $21.809 | $22.2802 | $43.03M | -3.54% |
| 2018-05-06 | $24.106 | $25.739 | $22.35 | $23.0971 | $69.76M | -4.13% |
| 2018-05-05 | $23.128 | $25.629 | $22.549 | $24.0927 | $86.30M | +4.06% |
| 2018-05-04 | $21.824 | $23.30 | $21.696 | $23.1531 | $46.56M | +6.17% |
| 2018-05-03 | $22.722 | $23.60 | $21.649 | $21.807 | $54.91M | -4.15% |
| 2018-05-02 | $21.407 | $22.899 | $21.26 | $22.7501 | $44.64M | +5.95% |
| 2018-05-01 | $20.752 | $21.699 | $20.706 | $21.472 | $23.28M | +3.53% |
| 2018-04-30 | $22.281 | $22.5399 | $20.4196 | $20.7396 | $28.00M | -6.57% |
| 2018-04-29 | $21.449 | $23.0633 | $20.8881 | $22.1982 | $43.60M | +3.60% |
| 2018-04-28 | $21.931 | $22.401 | $20.30 | $21.4269 | $39.38M | -2.39% |
| 2018-04-27 | $20.9199 | $22.35 | $20.00 | $21.9523 | $52.75M | +5.12% |
| 2018-04-26 | $19.1008 | $21.60 | $19.064 | $20.8828 | $42.40M | +9.69% |
| 2018-04-25 | $18.923 | $19.80 | $18.109 | $19.0382 | $30.12M | +0.68% |
| 2018-04-24 | $21.71 | $22.8555 | $18.0714 | $18.9099 | $46.52M | -12.86% |
| 2018-04-23 | $20.2914 | $21.96 | $19.92 | $21.7018 | $33.21M | +6.98% |
| 2018-04-22 | $19.245 | $20.85 | $18.612 | $20.2858 | $29.46M | +5.50% |
| 2018-04-21 | $18.91 | $19.46 | $18.00 | $19.2282 | $20.20M | +1.70% |
| 2018-04-20 | $18.8549 | $19.97 | $17.50 | $18.9065 | $30.93M | +0.50% |
| 2018-04-19 | $18.02 | $19.32 | $17.83 | $18.8117 | $28.33M | +4.71% |
| 2018-04-18 | $16.83 | $18.10 | $16.79 | $17.9663 | $23.12M | +6.68% |
| 2018-04-17 | $16.5001 | $17.33 | $16.00 | $16.8406 | $21.65M | +2.40% |
| 2018-04-16 | $15.8345 | $16.8759 | $15.65 | $16.4459 | $16.35M | +3.82% |
| 2018-04-15 | $16.58 | $16.89 | $15.52 | $15.8416 | $16.62M | -4.10% |
| 2018-04-14 | $15.89 | $16.91 | $15.6666 | $16.5185 | $18.09M | +4.38% |
| 2018-04-13 | $16.429 | $16.70 | $15.4777 | $15.8247 | $23.41M | -3.53% |
| 2018-04-12 | $15.2035 | $16.77 | $14.90 | $16.4044 | $30.19M | +8.05% |
| 2018-04-11 | $14.00 | $15.5001 | $13.59 | $15.1823 | $25.36M | +8.33% |
| 2018-04-10 | $13.6099 | $14.09 | $13.5563 | $14.0152 | $10.84M | +3.13% |
| 2018-04-09 | $13.48 | $13.70 | $13.21 | $13.5892 | $11.19M | +1.00% |
| 2018-04-08 | $14.32 | $14.56 | $13.35 | $13.4543 | $13.78M | -6.08% |
| 2018-04-07 | $13.72 | $14.50 | $13.373 | $14.3259 | $9.39M | +4.31% |
| 2018-04-06 | $13.095 | $13.795 | $13.00 | $13.7334 | $7.95M | +4.78% |
| 2018-04-05 | $13.45 | $13.85 | $12.98 | $13.1064 | $12.31M | -2.65% |
| 2018-04-04 | $13.46 | $13.93 | $13.10 | $13.4638 | $15.24M | +0.32% |
| 2018-04-03 | $14.90 | $15.21 | $13.33 | $13.4204 | $15.56M | -10.02% |
| 2018-04-02 | $14.11 | $15.12 | $13.70 | $14.9144 | $19.54M | +5.65% |
| 2018-04-01 | $13.07 | $14.30 | $13.07 | $14.1165 | $17.49M | +7.99% |
| 2018-03-31 | $14.54 | $14.73 | $13.03 | $13.0717 | $17.89M | -9.86% |
| 2018-03-30 | $14.57 | $14.95 | $13.80 | $14.501 | $22.27M | +0.41% |
| 2018-03-29 | $15.53 | $15.80 | $14.11 | $14.4425 | $29.93M | -7.04% |
| 2018-03-28 | $15.90 | $16.35 | $15.03 | $15.5365 | $24.04M | -2.36% |
| 2018-03-27 | $16.10 | $16.77 | $15.69 | $15.9124 | $24.62M | -2.70% |
| 2018-03-26 | $16.29 | $16.75 | $15.20 | $16.3534 | $31.20M | +0.62% |
| 2018-03-25 | $17.97 | $18.36 | $16.05 | $16.2526 | $23.05M | -9.75% |
| 2018-03-24 | $18.93 | $19.26 | $17.82 | $18.0089 | $21.60M | -4.96% |
| 2018-03-23 | $18.81 | $19.32 | $18.32 | $18.9494 | $22.72M | +0.97% |
| 2018-03-22 | $19.08 | $19.92 | $17.91 | $18.7678 | $30.34M | -1.42% |
| 2018-03-21 | $20.36 | $20.80 | $18.39 | $19.0379 | $40.70M | -6.43% |
| 2018-03-20 | $19.89 | $21.38 | $19.70 | $20.3463 | $46.37M | +2.74% |
| 2018-03-19 | $17.67 | $20.76 | $17.03 | $19.8041 | $51.98M | +12.30% |
| 2018-03-18 | $14.52 | $17.85 | $14.47 | $17.6352 | $33.78M | +21.33% |
| 2018-03-17 | $16.58 | $16.69 | $14.30 | $14.5353 | $27.58M | -12.33% |
| 2018-03-16 | $18.45 | $18.46 | $16.45 | $16.5794 | $23.34M | -9.92% |
| 2018-03-15 | $18.35 | $18.91 | $17.14 | $18.4062 | $31.10M | +0.36% |
| 2018-03-14 | $18.45 | $19.55 | $15.69 | $18.3396 | $43.16M | -0.57% |
| 2018-03-13 | $19.93 | $20.21 | $18.05 | $18.4457 | $20.54M | -7.75% |
| 2018-03-12 | $20.25 | $20.80 | $19.69 | $19.9951 | $20.78M | -1.32% |
| 2018-03-11 | $20.66 | $22.00 | $20.18 | $20.2628 | $24.54M | -1.83% |
| 2018-03-10 | $21.90 | $22.07 | $19.62 | $20.6415 | $30.50M | -5.72% |
| 2018-03-09 | $21.05 | $22.61 | $20.40 | $21.8934 | $34.91M | +4.02% |
| 2018-03-08 | $23.80 | $23.82 | $20.03 | $21.0469 | $47.72M | -11.46% |
| 2018-03-07 | $23.55 | $24.95 | $20.40 | $23.7711 | $58.03M | +1.02% |
| 2018-03-06 | $25.87 | $25.91 | $23.07 | $23.532 | $35.47M | -8.78% |
| 2018-03-05 | $27.77 | $28.15 | $24.81 | $25.797 | $44.36M | -6.85% |
| 2018-03-04 | $29.36 | $30.21 | $27.61 | $27.6926 | $47.21M | -5.41% |
| 2018-03-03 | $28.92 | $30.97 | $28.40 | $29.2758 | $48.65M | +1.29% |
| 2018-03-02 | $30.81 | $31.85 | $28.33 | $28.9018 | $57.62M | -6.12% |
| 2018-03-01 | $33.32 | $34.72 | $30.72 | $30.7846 | $43.05M | -7.53% |
| 2018-02-28 | $34.36 | $34.45 | $31.58 | $33.2917 | $38.40M | -3.21% |
| 2018-02-27 | $35.20 | $36.39 | $33.05 | $34.3972 | $34.63M | -2.22% |
| 2018-02-26 | $35.928 | $37.00 | $34.502 | $35.1787 | $35.99M | -1.89% |
| 2018-02-25 | $34.31 | $36.50 | $33.34 | $35.8552 | $30.84M | +4.61% |
| 2018-02-24 | $37.03 | $37.55 | $33.50 | $34.2739 | $33.99M | -7.41% |
| 2018-02-23 | $35.60 | $38.90 | $33.66 | $37.0187 | $51.13M | +3.87% |
| 2018-02-22 | $31.72 | $36.65 | $30.10 | $35.6392 | $37.79M | +12.21% |
| 2018-02-21 | $34.60 | $36.29 | $30.10 | $31.7609 | $37.66M | -8.29% |
| 2018-02-20 | $40.56 | $40.70 | $34.04 | $34.6332 | $39.68M | -14.81% |
| 2018-02-19 | $38.72 | $43.00 | $38.13 | $40.6519 | $43.04M | +5.07% |
| 2018-02-18 | $32.39 | $39.71 | $31.76 | $38.6898 | $34.49M | +19.32% |
| 2018-02-17 | $34.435 | $34.859 | $30.71 | $32.4241 | $19.05M | -5.99% |
| 2018-02-16 | $33.926 | $34.909 | $33.616 | $34.4901 | $19.44M | +1.42% |
| 2018-02-15 | $35.00 | $35.00 | $32.10 | $34.007 | $21.23M | -2.61% |
| 2018-02-14 | $33.98 | $35.337 | $31.80 | $34.9198 | $24.85M | +3.17% |
| 2018-02-13 | $31.06 | $35.77 | $30.67 | $33.8478 | $36.29M | +8.81% |
| 2018-02-12 | $27.36 | $33.07 | $27.27 | $31.1086 | $40.48M | +14.04% |
| 2018-02-11 | $25.39 | $28.15 | $23.51 | $27.2788 | $18.18M | +7.65% |
| 2018-02-10 | $23.63 | $25.82 | $21.00 | $25.3393 | $19.44M | +7.69% |
| 2018-02-09 | $24.66 | $26.21 | $23.26 | $23.5302 | $12.58M | -4.58% |
| 2018-02-08 | $20.29 | $24.88 | $20.00 | $24.6604 | $16.98M | +21.59% |
| 2018-02-07 | $19.38 | $21.19 | $18.12 | $20.2811 | $9.43M | +5.11% |
| 2018-02-06 | $17.78 | $20.41 | $16.50 | $19.295 | $13.43M | +8.65% |
| 2018-02-05 | $18.20 | $18.52 | $14.11 | $17.7591 | $14.09M | -2.22% |
| 2018-02-04 | $22.45 | $22.509 | $17.69 | $18.1629 | $10.81M | -18.63% |
| 2018-02-03 | $23.62 | $24.81 | $21.16 | $22.3208 | $7.07M | -5.25% |
| 2018-02-02 | $23.519 | $24.829 | $20.50 | $23.5585 | $11.69M | +0.47% |
| 2018-02-01 | $25.79 | $25.85 | $19.20 | $23.4484 | $19.90M | -9.00% |
| 2018-01-31 | $27.50 | $28.91 | $25.41 | $25.7683 | $16.09M | -6.39% |
| 2018-01-30 | $28.47 | $29.11 | $26.00 | $27.5279 | $16.74M | -3.12% |
| 2018-01-29 | $31.65 | $31.68 | $28.03 | $28.4148 | $10.57M | -10.86% |
| 2018-01-28 | $33.28 | $33.40 | $30.41 | $31.8777 | $14.92M | -4.22% |
| 2018-01-27 | $29.28 | $34.38 | $29.01 | $33.2837 | $17.82M | +14.06% |
| 2018-01-26 | $28.61 | $29.66 | $27.82 | $29.1811 | $9.76M | +1.89% |
| 2018-01-25 | $28.83 | $29.86 | $26.58 | $28.6395 | $13.55M | -0.70% |
| 2018-01-24 | $28.84 | $30.53 | $28.54 | $28.8421 | $12.56M | +0.25% |
| 2018-01-23 | $28.56 | $30.41 | $27.50 | $28.7695 | $14.49M | +0.64% |
| 2018-01-22 | $27.819 | $29.66 | $26.231 | $28.5871 | $17.01M | +2.80% |
| 2018-01-21 | $30.45 | $32.64 | $27.40 | $27.8086 | $20.10M | -8.55% |
| 2018-01-20 | $33.89 | $36.27 | $30.07 | $30.4091 | $23.94M | -10.32% |
| 2018-01-19 | $31.83 | $34.79 | $30.25 | $33.9094 | $20.70M | +6.38% |
| 2018-01-18 | $31.96 | $34.50 | $28.07 | $31.8768 | $36.70M | -0.42% |
| 2018-01-17 | $23.04 | $32.0116 | $23.01 | $32.0116 | $56.68M | +38.32% |
| 2018-01-16 | $32.876 | $32.876 | $22.04 | $23.144 | $63.83M | -29.53% |
| 2018-01-15 | $41.70 | $42.03 | $28.80 | $32.8438 | $61.68M | -21.21% |
| 2018-01-14 | $41.36 | $43.55 | $38.03 | $41.6873 | $57.30M | +0.66% |
| 2018-01-13 | $37.12 | $46.39 | $37.02 | $41.4143 | $76.20M | +11.82% |
| 2018-01-12 | $33.29 | $37.98 | $32.68 | $37.0377 | $35.03M | +11.86% |
| 2018-01-11 | $34.50 | $35.50 | $31.21 | $33.1103 | $33.96M | -3.81% |
| 2018-01-10 | $38.26 | $38.56 | $31.00 | $34.4208 | $32.35M | -9.94% |
| 2018-01-09 | $33.00 | $39.26 | $32.94 | $38.2206 | $37.09M | +15.15% |
| 2018-01-08 | $31.54 | $34.66 | $30.81 | $33.191 | $24.33M | +3.02% |
| 2018-01-07 | $34.70 | $38.35 | $26.55 | $32.2185 | $39.49M | -6.52% |
| 2018-01-06 | $33.12 | $36.05 | $32.64 | $34.4646 | $17.67M | +5.35% |
| 2018-01-05 | $33.19 | $33.83 | $31.01 | $32.715 | $20.79M | -1.50% |
| 2018-01-04 | $36.65 | $36.91 | $32.88 | $33.213 | $24.04M | -7.46% |
| 2018-01-03 | $31.64 | $36.98 | $30.60 | $35.8922 | $26.07M | +13.74% |
| 2018-01-02 | $31.77 | $34.00 | $29.00 | $31.557 | $22.16M | +1.34% |
| 2018-01-01 | $29.25 | $32.80 | $28.42 | $31.1393 | $28.11M | +7.74% |
Frequently asked questions
What was the Ethereum Classic price on January 1, 2018?
ETC opened 2018-01-01 at $29.25 and closed that day at $31.1393.
What was the highest price of Ethereum Classic in 2018?
The highest was $46.39 on 2018-01-13; the lowest was $3.276 on 2018-12-07.
How much did Ethereum Classic change in 2018?
ETC moved -82.97% in 2018, from $29.25 to $4.9805.
More about Ethereum Classic
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.