Ethereum Classic price history in 2019
In 2019 Ethereum Classic (ETC) went from $4.9751 on 2019-01-01 to $4.5077 on 2019-12-31, a change of -9.39%. The highest price was $9.8304 on 2019-06-03 and the lowest $3.369 on 2019-12-18. About $9.47B was traded across the year. The best day was 2019-04-07 (+27.71%) and the worst 2019-09-24 (-19.19%).
$4.9751Open · 2019-01-01
$4.5077Close · 2019-12-31
$9.8304High · 2019-06-03
$3.369Low · 2019-12-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $4.9751 | $5.4543 | $3.7765 | $3.9186 | $472.79M | -21.24% |
| February | $3.9257 | $4.971 | $3.6589 | $4.2183 | $365.79M | +7.45% |
| March | $4.2188 | $4.9787 | $3.954 | $4.8203 | $848.86M | +14.26% |
| April | $4.8251 | $7.9611 | $4.7784 | $5.8606 | $1.54B | +21.46% |
| May | $5.8752 | $8.8528 | $5.4869 | $8.6554 | $1.59B | +47.32% |
| June | $8.6581 | $9.8304 | $7.185 | $7.6434 | $1.24B | -11.72% |
| July | $7.7664 | $8.1447 | $5.104 | $5.9938 | $620.45M | -22.82% |
| August | $6.0473 | $7.677 | $5.299 | $6.2469 | $521.05M | +3.30% |
| September | $6.2669 | $7.198 | $4.009 | $4.6747 | $484.53M | -25.41% |
| October | $4.673 | $5.23 | $4.0228 | $4.8089 | $575.73M | +2.91% |
| November | $4.8122 | $5.38 | $3.5323 | $3.9229 | $553.27M | -18.48% |
| December | $3.914 | $4.87 | $3.369 | $4.5077 | $647.21M | +15.17% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $4.6217 | $4.75 | $4.432 | $4.5077 | $28.07M | -2.12% |
| 2019-12-30 | $4.6518 | $4.857 | $4.5316 | $4.6054 | $23.27M | -0.19% |
| 2019-12-29 | $4.608 | $4.87 | $4.55 | $4.6142 | $38.94M | +4.61% |
| 2019-12-28 | $4.5062 | $4.5551 | $4.3816 | $4.4107 | $13.18M | -1.43% |
| 2019-12-27 | $4.48 | $4.6619 | $4.373 | $4.4748 | $34.47M | +0.37% |
| 2019-12-26 | $4.225 | $4.736 | $4.198 | $4.4583 | $60.33M | +10.40% |
| 2019-12-25 | $3.9371 | $4.086 | $3.89 | $4.0383 | $11.07M | +2.09% |
| 2019-12-24 | $3.933 | $4.06 | $3.878 | $3.9556 | $28.55M | -0.19% |
| 2019-12-23 | $4.182 | $4.206 | $3.917 | $3.9633 | $29.25M | -5.36% |
| 2019-12-22 | $4.086 | $4.2486 | $4.063 | $4.1878 | $29.07M | +1.09% |
| 2019-12-21 | $4.093 | $4.259 | $4.048 | $4.1426 | $32.12M | +1.73% |
| 2019-12-20 | $3.87 | $4.229 | $3.857 | $4.0723 | $30.66M | +9.29% |
| 2019-12-19 | $3.7632 | $3.7905 | $3.6555 | $3.7263 | $10.93M | -0.60% |
| 2019-12-18 | $3.4681 | $3.8067 | $3.369 | $3.7489 | $30.00M | +8.10% |
| 2019-12-17 | $3.6771 | $3.7024 | $3.4205 | $3.4679 | $11.21M | -5.71% |
| 2019-12-16 | $3.807 | $3.8434 | $3.6211 | $3.678 | $10.16M | -3.57% |
| 2019-12-15 | $3.7995 | $3.8477 | $3.7544 | $3.8144 | $10.69M | +0.28% |
| 2019-12-14 | $3.859 | $3.8705 | $3.7429 | $3.8038 | $10.18M | -0.69% |
| 2019-12-13 | $3.8129 | $3.886 | $3.7968 | $3.8302 | $10.95M | -0.13% |
| 2019-12-12 | $3.7711 | $3.85 | $3.7191 | $3.8353 | $13.59M | +1.45% |
| 2019-12-11 | $3.7743 | $3.8057 | $3.7523 | $3.7806 | $13.06M | +0.14% |
| 2019-12-10 | $3.8008 | $3.801 | $3.7269 | $3.7751 | $11.39M | -0.17% |
| 2019-12-09 | $3.9004 | $3.9207 | $3.7674 | $3.7816 | $15.17M | -2.28% |
| 2019-12-08 | $3.862 | $3.946 | $3.8214 | $3.8698 | $13.60M | -0.59% |
| 2019-12-07 | $3.8873 | $3.9393 | $3.8465 | $3.8926 | $13.87M | +0.33% |
| 2019-12-06 | $3.789 | $3.9058 | $3.769 | $3.8796 | $15.39M | +1.56% |
| 2019-12-05 | $3.753 | $3.8208 | $3.732 | $3.8201 | $16.63M | +1.80% |
| 2019-12-04 | $3.83 | $3.8693 | $3.7124 | $3.7527 | $22.29M | -1.99% |
| 2019-12-03 | $3.848 | $3.904 | $3.692 | $3.829 | $19.39M | -0.58% |
| 2019-12-02 | $3.908 | $3.9456 | $3.785 | $3.8513 | $18.26M | -1.08% |
| 2019-12-01 | $3.914 | $4.001 | $3.8078 | $3.8935 | $21.44M | -0.75% |
| 2019-11-30 | $3.942 | $4.022 | $3.808 | $3.9229 | $21.45M | -3.67% |
| 2019-11-29 | $3.9346 | $4.1235 | $3.9183 | $4.0721 | $9.45M | +3.47% |
| 2019-11-28 | $3.9509 | $4.0131 | $3.8523 | $3.9357 | $9.09M | -1.01% |
| 2019-11-27 | $3.8744 | $4.055 | $3.695 | $3.9759 | $23.71M | +2.49% |
| 2019-11-26 | $3.835 | $3.895 | $3.675 | $3.8793 | $21.03M | +1.97% |
| 2019-11-25 | $3.7023 | $3.98 | $3.542 | $3.8044 | $24.15M | +2.85% |
| 2019-11-24 | $3.9866 | $3.9947 | $3.6622 | $3.6991 | $9.52M | -7.22% |
| 2019-11-23 | $3.8606 | $4.0686 | $3.7908 | $3.9868 | $10.39M | +3.22% |
| 2019-11-22 | $4.174 | $4.2213 | $3.5323 | $3.8625 | $17.49M | -7.45% |
| 2019-11-21 | $4.3352 | $4.4099 | $4.0484 | $4.1734 | $10.31M | -3.73% |
| 2019-11-20 | $4.3828 | $4.4338 | $4.2981 | $4.3349 | $9.15M | -1.02% |
| 2019-11-19 | $4.357 | $4.5239 | $4.2577 | $4.3796 | $25.50M | +0.76% |
| 2019-11-18 | $4.464 | $4.541 | $4.166 | $4.3464 | $31.10M | -5.84% |
| 2019-11-17 | $4.6266 | $4.6917 | $4.5749 | $4.6161 | $8.67M | -0.15% |
| 2019-11-16 | $4.5632 | $4.6485 | $4.5333 | $4.623 | $14.38M | +0.81% |
| 2019-11-15 | $4.7549 | $4.8027 | $4.4543 | $4.586 | $16.47M | -3.55% |
| 2019-11-14 | $4.8467 | $4.86 | $4.6857 | $4.7546 | $8.36M | -0.72% |
| 2019-11-13 | $4.9018 | $4.9206 | $4.7889 | $4.7889 | $15.87M | -1.84% |
| 2019-11-12 | $4.8876 | $4.9342 | $4.7962 | $4.8785 | $15.39M | -0.05% |
| 2019-11-11 | $5.0395 | $5.06 | $4.82 | $4.8808 | $19.54M | -1.67% |
| 2019-11-10 | $4.965 | $5.19 | $4.82 | $4.9635 | $25.35M | +0.09% |
| 2019-11-09 | $4.966 | $5.05 | $4.9205 | $4.9591 | $20.90M | -0.11% |
| 2019-11-08 | $5.2351 | $5.2818 | $4.785 | $4.9647 | $29.55M | -5.20% |
| 2019-11-07 | $5.0789 | $5.3499 | $5.0376 | $5.2368 | $15.05M | +2.76% |
| 2019-11-06 | $5.049 | $5.38 | $4.993 | $5.0964 | $33.11M | +1.18% |
| 2019-11-05 | $5.025 | $5.20 | $4.974 | $5.0369 | $28.83M | +0.96% |
| 2019-11-04 | $4.8796 | $5.0148 | $4.845 | $4.989 | $25.51M | +1.56% |
| 2019-11-03 | $4.9193 | $4.998 | $4.826 | $4.9126 | $19.74M | +0.21% |
| 2019-11-02 | $4.873 | $5.0315 | $4.8268 | $4.9025 | $17.53M | +0.49% |
| 2019-11-01 | $4.8122 | $4.939 | $4.7888 | $4.8786 | $16.65M | +1.45% |
| 2019-10-31 | $4.792 | $4.9605 | $4.676 | $4.8089 | $23.46M | +0.34% |
| 2019-10-30 | $4.776 | $4.981 | $4.667 | $4.7927 | $31.05M | -1.28% |
| 2019-10-29 | $4.7411 | $5.1497 | $4.731 | $4.855 | $31.08M | +0.98% |
| 2019-10-28 | $4.801 | $5.152 | $4.732 | $4.8079 | $36.86M | +0.36% |
| 2019-10-27 | $4.821 | $5.068 | $4.73 | $4.7906 | $34.79M | +4.89% |
| 2019-10-26 | $4.7433 | $5.0994 | $4.4748 | $4.5671 | $20.54M | -3.71% |
| 2019-10-25 | $4.2606 | $4.9822 | $4.2186 | $4.7431 | $16.45M | +11.27% |
| 2019-10-24 | $4.2534 | $4.3523 | $4.1881 | $4.2625 | $9.41M | -0.18% |
| 2019-10-23 | $4.4456 | $4.4816 | $4.0228 | $4.2703 | $28.20M | -3.94% |
| 2019-10-22 | $4.5856 | $4.6449 | $4.4065 | $4.4456 | $8.95M | -2.78% |
| 2019-10-21 | $4.4995 | $4.673 | $4.4348 | $4.5726 | $20.52M | +1.62% |
| 2019-10-20 | $4.446 | $4.683 | $4.429 | $4.4999 | $17.71M | +1.62% |
| 2019-10-19 | $4.4138 | $4.4605 | $4.3661 | $4.4279 | $13.89M | +0.25% |
| 2019-10-18 | $4.4938 | $4.5186 | $4.3412 | $4.4168 | $16.54M | -0.90% |
| 2019-10-17 | $4.4183 | $4.5677 | $4.3686 | $4.4569 | $19.54M | -0.16% |
| 2019-10-16 | $4.5357 | $4.693 | $4.159 | $4.464 | $25.84M | -1.58% |
| 2019-10-15 | $4.7815 | $4.7956 | $4.4459 | $4.5358 | $10.01M | -5.14% |
| 2019-10-14 | $4.7447 | $4.8456 | $4.7264 | $4.7816 | $7.74M | +0.55% |
| 2019-10-13 | $4.759 | $4.821 | $4.681 | $4.7553 | $14.44M | +0.41% |
| 2019-10-12 | $4.719 | $4.812 | $4.674 | $4.7361 | $15.87M | +1.34% |
| 2019-10-11 | $4.8276 | $4.9219 | $4.6341 | $4.6734 | $17.63M | -2.45% |
| 2019-10-10 | $5.0592 | $5.0885 | $4.791 | $4.791 | $27.06M | -4.17% |
| 2019-10-09 | $4.838 | $5.23 | $4.817 | $4.9995 | $34.74M | +8.15% |
| 2019-10-08 | $4.668 | $4.7257 | $4.5777 | $4.6229 | $5.43M | -0.23% |
| 2019-10-07 | $4.638 | $4.731 | $4.581 | $4.6336 | $17.32M | +3.30% |
| 2019-10-06 | $4.6104 | $4.623 | $4.3983 | $4.4854 | $4.80M | -2.33% |
| 2019-10-05 | $4.5826 | $4.651 | $4.5399 | $4.5926 | $10.40M | +0.01% |
| 2019-10-04 | $4.628 | $4.665 | $4.534 | $4.592 | $15.47M | -0.54% |
| 2019-10-03 | $4.521 | $4.639 | $4.478 | $4.6171 | $14.53M | -1.40% |
| 2019-10-02 | $4.6045 | $4.6857 | $4.5521 | $4.6826 | $5.68M | +1.86% |
| 2019-10-01 | $4.673 | $4.8008 | $4.5569 | $4.5969 | $19.76M | -1.66% |
| 2019-09-30 | $4.5501 | $4.7529 | $4.4139 | $4.6747 | $16.70M | +1.61% |
| 2019-09-29 | $4.495 | $4.69 | $4.408 | $4.6006 | $11.47M | -1.51% |
| 2019-09-28 | $4.6641 | $4.7538 | $4.6136 | $4.6711 | $7.04M | +0.39% |
| 2019-09-27 | $4.6823 | $4.7226 | $4.4785 | $4.6527 | $14.77M | +0.66% |
| 2019-09-26 | $4.801 | $4.8454 | $4.467 | $4.6221 | $18.39M | -3.99% |
| 2019-09-25 | $4.6224 | $4.9282 | $4.4922 | $4.8142 | $22.99M | +2.54% |
| 2019-09-24 | $5.56 | $5.618 | $4.009 | $4.695 | $34.92M | -19.19% |
| 2019-09-23 | $5.991 | $6.075 | $5.807 | $5.8099 | $78.06K | -3.29% |
| 2019-09-22 | $6.1151 | $6.1276 | $5.9371 | $6.0079 | $12.96M | -0.80% |
| 2019-09-21 | $6.1658 | $6.1949 | $6.0345 | $6.0562 | $11.95M | -1.39% |
| 2019-09-20 | $6.2172 | $6.2748 | $5.9873 | $6.1413 | $17.73M | -0.84% |
| 2019-09-19 | $6.3701 | $6.3736 | $5.769 | $6.1934 | $25.91M | -2.78% |
| 2019-09-18 | $6.2763 | $6.5204 | $6.2759 | $6.3706 | $16.78M | +1.47% |
| 2019-09-17 | $6.2179 | $6.4423 | $6.1539 | $6.278 | $8.49M | +0.68% |
| 2019-09-16 | $6.2422 | $6.3304 | $6.1299 | $6.2359 | $12.06M | +0.36% |
| 2019-09-15 | $6.2497 | $6.3339 | $6.2096 | $6.2133 | $14.80M | -0.76% |
| 2019-09-14 | $6.1638 | $6.2936 | $6.1012 | $6.2611 | $11.53M | +1.18% |
| 2019-09-13 | $6.2003 | $6.2429 | $6.1002 | $6.1883 | $10.76M | +0.03% |
| 2019-09-12 | $6.3279 | $6.3725 | $6.1866 | $6.1866 | $16.55M | -1.86% |
| 2019-09-11 | $6.511 | $6.589 | $6.109 | $6.3038 | $16.21M | -3.41% |
| 2019-09-10 | $6.5997 | $6.7463 | $6.43 | $6.526 | $9.37M | -0.91% |
| 2019-09-09 | $6.6554 | $6.7843 | $6.3749 | $6.586 | $21.41M | -0.91% |
| 2019-09-08 | $6.6472 | $6.7714 | $6.5417 | $6.6466 | $22.27M | -0.16% |
| 2019-09-07 | $6.6681 | $6.80 | $6.3308 | $6.6573 | $23.27M | -0.19% |
| 2019-09-06 | $7.0465 | $7.048 | $6.6542 | $6.6698 | $30.56M | -5.00% |
| 2019-09-05 | $6.7508 | $7.198 | $6.708 | $7.0208 | $23.66M | +4.00% |
| 2019-09-04 | $6.7942 | $6.8537 | $6.6618 | $6.7509 | $10.94M | -0.10% |
| 2019-09-03 | $6.6972 | $7.0119 | $6.607 | $6.7574 | $20.83M | +0.92% |
| 2019-09-02 | $6.2322 | $6.8676 | $6.1757 | $6.6959 | $11.76M | +7.46% |
| 2019-09-01 | $6.2669 | $6.3277 | $6.0761 | $6.2312 | $8.37M | -0.25% |
| 2019-08-31 | $6.29 | $6.428 | $6.142 | $6.2469 | $17.70M | -0.80% |
| 2019-08-30 | $5.953 | $6.4691 | $5.744 | $6.2972 | $21.99M | +5.99% |
| 2019-08-29 | $6.4671 | $6.4715 | $5.6951 | $5.9413 | $12.88M | -8.18% |
| 2019-08-28 | $7.1938 | $7.2401 | $6.3001 | $6.4703 | $10.54M | -10.08% |
| 2019-08-27 | $7.3434 | $7.3566 | $7.0999 | $7.1954 | $8.37M | -1.36% |
| 2019-08-26 | $7.1498 | $7.4999 | $7.1147 | $7.2943 | $21.75M | +0.83% |
| 2019-08-25 | $7.126 | $7.549 | $7.08 | $7.2343 | $28.79M | +5.46% |
| 2019-08-24 | $7.1326 | $7.2156 | $6.7448 | $6.8596 | $11.69M | -3.84% |
| 2019-08-23 | $7.2166 | $7.5439 | $6.8389 | $7.1337 | $11.88M | +0.48% |
| 2019-08-22 | $7.051 | $7.677 | $6.875 | $7.0996 | $56.90M | +15.42% |
| 2019-08-21 | $6.0201 | $6.381 | $5.8696 | $6.1511 | $12.85M | +2.87% |
| 2019-08-20 | $6.056 | $6.389 | $5.891 | $5.9796 | $30.29M | +7.76% |
| 2019-08-19 | $5.5795 | $5.6608 | $5.424 | $5.5489 | $8.53M | -0.46% |
| 2019-08-18 | $5.4645 | $5.6546 | $5.4105 | $5.5743 | $13.42M | +1.00% |
| 2019-08-17 | $5.53 | $5.5332 | $5.3868 | $5.5193 | $12.39M | +0.16% |
| 2019-08-16 | $5.6456 | $5.6511 | $5.4348 | $5.5106 | $12.73M | -1.59% |
| 2019-08-15 | $5.6034 | $5.7823 | $5.303 | $5.5996 | $15.89M | -0.34% |
| 2019-08-14 | $5.879 | $5.908 | $5.299 | $5.6187 | $23.17M | -4.77% |
| 2019-08-13 | $5.783 | $5.9567 | $5.75 | $5.9002 | $17.42M | +1.91% |
| 2019-08-12 | $5.8284 | $5.8943 | $5.7136 | $5.7899 | $13.66M | -0.72% |
| 2019-08-11 | $5.655 | $5.8787 | $5.6518 | $5.8316 | $13.23M | +2.22% |
| 2019-08-10 | $5.8136 | $5.886 | $5.55 | $5.705 | $16.84M | -1.84% |
| 2019-08-09 | $6.0043 | $6.0283 | $5.7485 | $5.8118 | $8.26M | -3.21% |
| 2019-08-08 | $5.91 | $6.1999 | $5.8792 | $6.0047 | $9.10M | +1.02% |
| 2019-08-07 | $5.8751 | $6.02 | $5.842 | $5.944 | $16.88M | +1.08% |
| 2019-08-06 | $6.179 | $6.244 | $5.806 | $5.8804 | $15.18M | -4.82% |
| 2019-08-05 | $6.093 | $6.3508 | $6.0925 | $6.1779 | $7.88M | +0.34% |
| 2019-08-04 | $5.888 | $6.1569 | $5.8682 | $6.1569 | $16.45M | +4.68% |
| 2019-08-03 | $5.8826 | $5.9486 | $5.8341 | $5.8815 | $15.53M | +0.16% |
| 2019-08-02 | $5.9611 | $6.001 | $5.8019 | $5.872 | $20.76M | -1.30% |
| 2019-08-01 | $6.0473 | $6.0692 | $5.8309 | $5.9494 | $18.12M | -0.74% |
| 2019-07-31 | $5.9323 | $6.0769 | $5.7992 | $5.9938 | $23.52M | +0.63% |
| 2019-07-30 | $5.9308 | $5.9937 | $5.815 | $5.9565 | $23.83M | +0.47% |
| 2019-07-29 | $5.9171 | $6.0802 | $5.8643 | $5.9287 | $24.51M | +0.16% |
| 2019-07-28 | $5.9418 | $6.0198 | $5.5758 | $5.9191 | $28.55M | -0.39% |
| 2019-07-27 | $6.1979 | $6.3026 | $5.7994 | $5.9422 | $25.23M | -4.17% |
| 2019-07-26 | $6.0051 | $6.2439 | $5.8881 | $6.2005 | $17.10M | +2.58% |
| 2019-07-25 | $6.0976 | $6.2596 | $5.9819 | $6.0443 | $24.64M | -0.89% |
| 2019-07-24 | $6.0349 | $6.2421 | $5.7695 | $6.0989 | $27.24M | +1.00% |
| 2019-07-23 | $6.3714 | $6.3729 | $5.9515 | $6.0383 | $18.05M | -5.21% |
| 2019-07-22 | $6.2571 | $6.4852 | $6.2194 | $6.3705 | $10.87M | +1.96% |
| 2019-07-21 | $6.1549 | $6.29 | $6.0346 | $6.2481 | $22.36M | +1.30% |
| 2019-07-20 | $5.872 | $6.312 | $5.8411 | $6.1681 | $20.48M | +5.51% |
| 2019-07-19 | $6.0329 | $6.0339 | $5.676 | $5.8461 | $9.21M | -3.14% |
| 2019-07-18 | $5.7035 | $6.0871 | $5.4118 | $6.0353 | $10.17M | +5.90% |
| 2019-07-17 | $5.332 | $5.9412 | $5.2239 | $5.6991 | $10.11M | +7.00% |
| 2019-07-16 | $5.7597 | $6.0821 | $5.1227 | $5.3265 | $9.80M | -8.25% |
| 2019-07-15 | $5.746 | $5.8594 | $5.1234 | $5.8052 | $22.71M | +0.83% |
| 2019-07-14 | $5.854 | $5.988 | $5.104 | $5.7575 | $27.56M | -12.87% |
| 2019-07-13 | $6.7603 | $6.7822 | $6.3951 | $6.6077 | $10.14M | -2.25% |
| 2019-07-12 | $6.6228 | $6.8305 | $6.514 | $6.7598 | $10.12M | +1.23% |
| 2019-07-11 | $7.236 | $7.237 | $6.1625 | $6.6774 | $23.37M | -8.35% |
| 2019-07-10 | $7.879 | $7.9276 | $6.9372 | $7.2861 | $12.15M | -7.53% |
| 2019-07-09 | $7.9886 | $8.1155 | $7.7423 | $7.8796 | $12.30M | -0.32% |
| 2019-07-08 | $7.942 | $8.0331 | $7.8494 | $7.9049 | $21.87M | -0.47% |
| 2019-07-07 | $7.802 | $7.966 | $7.76 | $7.9425 | $18.16M | +1.58% |
| 2019-07-06 | $7.8437 | $7.967 | $7.7435 | $7.8187 | $21.52M | -0.69% |
| 2019-07-05 | $7.711 | $7.9176 | $7.6286 | $7.8731 | $24.89M | +1.84% |
| 2019-07-04 | $7.855 | $8.1447 | $7.655 | $7.7306 | $25.12M | -1.77% |
| 2019-07-03 | $7.72 | $7.9149 | $7.628 | $7.8698 | $27.02M | +1.85% |
| 2019-07-02 | $7.7989 | $7.898 | $7.352 | $7.7266 | $26.23M | -0.53% |
| 2019-07-01 | $7.7664 | $8.0206 | $7.3186 | $7.7679 | $31.60M | +1.63% |
| 2019-06-30 | $8.269 | $8.64 | $7.6434 | $7.6434 | $32.22M | -7.58% |
| 2019-06-29 | $8.0416 | $8.3321 | $7.6317 | $8.2699 | $13.85M | +2.32% |
| 2019-06-28 | $7.758 | $8.114 | $7.66 | $8.082 | $27.46M | +3.13% |
| 2019-06-27 | $9.0856 | $9.1976 | $7.185 | $7.8367 | $42.65M | -14.04% |
| 2019-06-26 | $9.3009 | $9.7155 | $8.7883 | $9.1167 | $19.50M | -1.96% |
| 2019-06-25 | $9.3184 | $9.3789 | $9.0208 | $9.2988 | $19.93M | +0.42% |
| 2019-06-24 | $9.2645 | $9.4838 | $8.9258 | $9.2594 | $41.42M | +0.33% |
| 2019-06-23 | $9.1874 | $9.7041 | $9.1095 | $9.2287 | $58.58M | +0.06% |
| 2019-06-22 | $8.7052 | $9.29 | $8.6645 | $9.223 | $57.04M | +5.93% |
| 2019-06-21 | $8.4822 | $8.7679 | $8.4777 | $8.7066 | $37.02M | +2.00% |
| 2019-06-20 | $8.426 | $8.784 | $8.358 | $8.5357 | $25.93M | +0.49% |
| 2019-06-19 | $8.4532 | $8.6655 | $8.4172 | $8.4936 | $41.96M | +0.29% |
| 2019-06-18 | $8.7456 | $8.8417 | $8.3326 | $8.4688 | $42.55M | -3.20% |
| 2019-06-17 | $8.6711 | $8.8922 | $8.6509 | $8.7485 | $28.50M | +1.00% |
| 2019-06-16 | $8.5983 | $8.9094 | $8.4328 | $8.662 | $41.52M | -0.47% |
| 2019-06-15 | $8.5672 | $8.7027 | $8.3485 | $8.7027 | $46.03M | +1.89% |
| 2019-06-14 | $8.355 | $8.5813 | $8.15 | $8.5409 | $30.99M | +0.70% |
| 2019-06-13 | $8.597 | $8.6999 | $8.4176 | $8.4812 | $44.34M | -1.52% |
| 2019-06-12 | $8.2667 | $8.80 | $8.0902 | $8.6121 | $39.46M | +3.94% |
| 2019-06-11 | $8.2657 | $8.3283 | $7.9968 | $8.2858 | $42.52M | +1.03% |
| 2019-06-10 | $8.0823 | $8.4081 | $7.8676 | $8.2012 | $40.52M | +0.89% |
| 2019-06-09 | $8.3982 | $8.5467 | $7.8017 | $8.1288 | $45.50M | -2.29% |
| 2019-06-08 | $8.1971 | $8.8163 | $8.0001 | $8.3189 | $45.72M | +0.59% |
| 2019-06-07 | $7.9523 | $8.4045 | $7.7542 | $8.27 | $47.02M | +3.46% |
| 2019-06-06 | $8.0667 | $8.2186 | $7.3502 | $7.9933 | $45.68M | -0.98% |
| 2019-06-05 | $8.2514 | $8.4193 | $7.745 | $8.0727 | $27.97M | -2.17% |
| 2019-06-04 | $9.4014 | $9.4014 | $7.546 | $8.2519 | $30.59M | -12.22% |
| 2019-06-03 | $9.5581 | $9.8304 | $9.0561 | $9.4005 | $47.55M | -1.82% |
| 2019-06-02 | $8.5409 | $9.6046 | $8.5277 | $9.575 | $108.23M | +12.07% |
| 2019-06-01 | $8.6581 | $8.9182 | $8.4295 | $8.544 | $70.67M | -1.29% |
| 2019-05-31 | $8.119 | $8.6973 | $7.8717 | $8.6554 | $88.70M | +6.06% |
| 2019-05-30 | $8.14 | $8.8528 | $7.787 | $8.1612 | $95.52M | +0.22% |
| 2019-05-29 | $8.2281 | $8.3685 | $7.6834 | $8.1431 | $66.33M | -1.43% |
| 2019-05-28 | $8.1414 | $8.4304 | $7.9699 | $8.2609 | $85.68M | +1.35% |
| 2019-05-27 | $7.5852 | $8.2904 | $7.547 | $8.151 | $91.65M | +7.43% |
| 2019-05-26 | $7.2672 | $7.6979 | $7.0729 | $7.5874 | $56.50M | +4.62% |
| 2019-05-25 | $7.258 | $7.3236 | $7.1406 | $7.2523 | $67.14M | +0.01% |
| 2019-05-24 | $7.0395 | $7.3674 | $6.9655 | $7.2516 | $72.50M | +3.01% |
| 2019-05-23 | $6.9007 | $7.0706 | $6.6283 | $7.0394 | $54.78M | +2.08% |
| 2019-05-22 | $7.384 | $7.4909 | $6.8003 | $6.8957 | $51.40M | -6.47% |
| 2019-05-21 | $7.3702 | $7.6201 | $7.2045 | $7.3725 | $49.09M | +0.06% |
| 2019-05-20 | $7.7763 | $7.7763 | $7.111 | $7.3683 | $56.43M | -5.23% |
| 2019-05-19 | $7.1769 | $7.8585 | $7.1401 | $7.7748 | $61.55M | +8.34% |
| 2019-05-18 | $7.2608 | $7.4595 | $7.0501 | $7.1765 | $55.00M | -1.42% |
| 2019-05-17 | $7.6648 | $7.8012 | $6.8082 | $7.28 | $68.87M | -5.01% |
| 2019-05-16 | $7.6284 | $8.513 | $6.9234 | $7.6643 | $65.12M | +0.41% |
| 2019-05-15 | $6.5386 | $7.6756 | $6.4849 | $7.6328 | $26.16M | +16.61% |
| 2019-05-14 | $6.0651 | $6.6904 | $6.0549 | $6.5455 | $20.41M | +7.92% |
| 2019-05-13 | $5.8375 | $6.2548 | $5.7869 | $6.0654 | $23.26M | +3.92% |
| 2019-05-12 | $6.056 | $6.2275 | $5.7069 | $5.8364 | $25.76M | -1.97% |
| 2019-05-11 | $5.6392 | $6.3742 | $5.5966 | $5.9536 | $46.02M | +5.66% |
| 2019-05-10 | $5.5812 | $5.6939 | $5.5018 | $5.6345 | $25.56M | +0.99% |
| 2019-05-09 | $5.7056 | $5.7882 | $5.5021 | $5.5793 | $35.42M | -1.49% |
| 2019-05-08 | $5.6571 | $5.7745 | $5.5999 | $5.6637 | $32.53M | -0.37% |
| 2019-05-07 | $5.6887 | $5.9084 | $5.6194 | $5.685 | $34.40M | -0.13% |
| 2019-05-06 | $5.7215 | $5.7855 | $5.4869 | $5.6925 | $43.29M | -0.32% |
| 2019-05-05 | $5.828 | $5.8732 | $5.6511 | $5.7109 | $41.84M | -1.37% |
| 2019-05-04 | $6.0568 | $6.1614 | $5.6606 | $5.7902 | $45.65M | -4.41% |
| 2019-05-03 | $5.7838 | $6.1532 | $5.7611 | $6.057 | $36.68M | +4.72% |
| 2019-05-02 | $5.8077 | $5.8408 | $5.7446 | $5.7839 | $30.95M | -0.49% |
| 2019-05-01 | $5.8752 | $5.9395 | $5.7377 | $5.8124 | $37.85M | -0.82% |
| 2019-04-30 | $5.5829 | $5.8929 | $5.5818 | $5.8606 | $36.90M | +4.97% |
| 2019-04-29 | $5.6289 | $5.7478 | $5.4767 | $5.5832 | $22.04M | -0.86% |
| 2019-04-28 | $5.5406 | $5.7043 | $5.4834 | $5.6318 | $32.39M | +1.09% |
| 2019-04-27 | $5.4804 | $5.6278 | $5.4571 | $5.5713 | $33.65M | +1.30% |
| 2019-04-26 | $5.4322 | $5.6115 | $5.3052 | $5.4999 | $33.30M | +1.23% |
| 2019-04-25 | $5.5562 | $5.681 | $5.2845 | $5.433 | $45.50M | -2.40% |
| 2019-04-24 | $5.8732 | $5.8832 | $5.2417 | $5.5668 | $54.74M | -5.21% |
| 2019-04-23 | $5.8912 | $6.0688 | $5.8526 | $5.8731 | $25.00M | -0.84% |
| 2019-04-22 | $5.8831 | $5.9393 | $5.7712 | $5.9228 | $56.08M | +0.82% |
| 2019-04-21 | $6.2112 | $6.219 | $5.6534 | $5.8747 | $24.36M | -5.42% |
| 2019-04-20 | $6.2559 | $6.2994 | $6.1282 | $6.2113 | $34.69M | -0.34% |
| 2019-04-19 | $6.3217 | $6.3388 | $6.1827 | $6.2323 | $62.02M | -1.08% |
| 2019-04-18 | $6.1833 | $6.3799 | $6.165 | $6.3006 | $64.70M | +1.78% |
| 2019-04-17 | $6.238 | $6.3128 | $6.1006 | $6.1903 | $63.80M | -0.33% |
| 2019-04-16 | $6.1638 | $6.278 | $6.0263 | $6.2105 | $66.56M | +0.80% |
| 2019-04-15 | $6.4159 | $6.5215 | $5.9201 | $6.161 | $72.71M | -3.76% |
| 2019-04-14 | $6.2929 | $6.42 | $6.1447 | $6.4019 | $68.61M | +2.01% |
| 2019-04-13 | $6.3142 | $6.3999 | $6.1255 | $6.276 | $67.76M | -0.66% |
| 2019-04-12 | $6.2345 | $6.4678 | $5.8621 | $6.3178 | $74.02M | +0.83% |
| 2019-04-11 | $7.0232 | $7.0432 | $5.9287 | $6.2659 | $80.83M | -10.78% |
| 2019-04-10 | $6.9361 | $7.2101 | $6.8912 | $7.0229 | $66.72M | +0.89% |
| 2019-04-09 | $7.1178 | $7.353 | $6.6343 | $6.9612 | $77.09M | -2.20% |
| 2019-04-08 | $7.6593 | $7.90 | $6.7555 | $7.1177 | $58.55M | -6.99% |
| 2019-04-07 | $5.9939 | $7.9611 | $5.9901 | $7.6524 | $56.22M | +27.71% |
| 2019-04-06 | $5.7262 | $6.0579 | $5.5075 | $5.992 | $40.16M | +4.73% |
| 2019-04-05 | $5.3263 | $5.9363 | $5.3256 | $5.7216 | $49.05M | +7.42% |
| 2019-04-04 | $5.4109 | $5.5961 | $5.2062 | $5.3264 | $39.24M | -1.78% |
| 2019-04-03 | $5.4304 | $6.114 | $5.1961 | $5.4226 | $68.51M | -0.14% |
| 2019-04-02 | $4.8077 | $5.4475 | $4.791 | $5.4303 | $35.70M | +12.94% |
| 2019-04-01 | $4.8251 | $4.8475 | $4.7784 | $4.808 | $32.50M | -0.25% |
| 2019-03-31 | $4.7807 | $4.8438 | $4.7431 | $4.8203 | $41.99M | +0.74% |
| 2019-03-30 | $4.8707 | $4.9136 | $4.7098 | $4.7847 | $41.52M | -1.33% |
| 2019-03-29 | $4.706 | $4.973 | $4.703 | $4.8494 | $41.65M | +3.04% |
| 2019-03-28 | $4.8024 | $4.8024 | $4.6936 | $4.7064 | $34.24M | -1.66% |
| 2019-03-27 | $4.6634 | $4.8266 | $4.6446 | $4.7857 | $39.33M | +1.96% |
| 2019-03-26 | $4.6936 | $4.7142 | $4.5763 | $4.6938 | $39.43M | +0.44% |
| 2019-03-25 | $4.8228 | $4.8258 | $4.6009 | $4.6733 | $36.28M | -3.11% |
| 2019-03-24 | $4.8726 | $4.8763 | $4.7312 | $4.8231 | $32.39M | -0.41% |
| 2019-03-23 | $4.8563 | $4.897 | $4.8014 | $4.843 | $28.16M | -0.33% |
| 2019-03-22 | $4.7588 | $4.9787 | $4.7467 | $4.859 | $28.63M | +1.17% |
| 2019-03-21 | $4.6531 | $4.8821 | $4.4937 | $4.803 | $37.53M | +3.29% |
| 2019-03-20 | $4.596 | $4.714 | $4.4839 | $4.6498 | $35.91M | +1.72% |
| 2019-03-19 | $4.3907 | $4.6562 | $4.3566 | $4.5711 | $33.73M | +4.12% |
| 2019-03-18 | $4.4156 | $4.4878 | $4.3216 | $4.3903 | $25.75M | -0.10% |
| 2019-03-17 | $4.4845 | $4.4938 | $4.3606 | $4.3946 | $42.97M | -1.56% |
| 2019-03-16 | $4.3979 | $4.6222 | $4.392 | $4.4644 | $38.84M | +0.90% |
| 2019-03-15 | $4.2937 | $4.4436 | $4.2937 | $4.4247 | $36.72M | +2.18% |
| 2019-03-14 | $4.2178 | $4.3445 | $4.1849 | $4.3302 | $28.91M | +2.24% |
| 2019-03-13 | $4.2688 | $4.2907 | $4.1743 | $4.2353 | $29.91M | -0.60% |
| 2019-03-12 | $4.1743 | $4.3097 | $4.1283 | $4.261 | $25.34M | +1.24% |
| 2019-03-11 | $4.3078 | $4.345 | $4.1834 | $4.2089 | $20.49M | -1.09% |
| 2019-03-10 | $4.241 | $4.3516 | $4.177 | $4.2555 | $10.37M | +0.32% |
| 2019-03-09 | $4.1873 | $4.3243 | $4.1782 | $4.2421 | $10.94M | +0.34% |
| 2019-03-08 | $4.3534 | $4.39 | $4.09 | $4.2276 | $12.59M | -2.50% |
| 2019-03-07 | $4.2644 | $4.4804 | $4.243 | $4.336 | $15.64M | +1.03% |
| 2019-03-06 | $4.2678 | $4.3594 | $4.168 | $4.292 | $17.24M | +0.84% |
| 2019-03-05 | $4.0852 | $4.3463 | $4.0657 | $4.2564 | $16.10M | +4.18% |
| 2019-03-04 | $4.2389 | $4.2652 | $3.954 | $4.0857 | $9.76M | -3.61% |
| 2019-03-03 | $4.2324 | $4.2794 | $4.1983 | $4.2386 | $8.96M | +0.20% |
| 2019-03-02 | $4.2339 | $4.4064 | $4.175 | $4.2302 | $13.68M | -0.90% |
| 2019-03-01 | $4.2188 | $4.2971 | $4.193 | $4.2687 | $13.86M | +1.19% |
| 2019-02-28 | $4.2824 | $4.3397 | $4.1897 | $4.2183 | $14.20M | -1.30% |
| 2019-02-27 | $4.2558 | $4.3802 | $4.1416 | $4.2739 | $13.46M | +0.05% |
| 2019-02-26 | $4.2366 | $4.3332 | $4.1912 | $4.2717 | $13.19M | +0.90% |
| 2019-02-25 | $4.4705 | $4.475 | $4.1048 | $4.2335 | $14.96M | +3.50% |
| 2019-02-24 | $4.801 | $4.971 | $4.086 | $4.0905 | $396.36K | -14.98% |
| 2019-02-23 | $4.6798 | $4.8827 | $4.595 | $4.811 | $11.53M | +3.16% |
| 2019-02-22 | $4.50 | $4.7931 | $4.4622 | $4.6635 | $16.92M | +3.11% |
| 2019-02-21 | $4.6814 | $4.6899 | $4.4011 | $4.5229 | $16.24M | -3.33% |
| 2019-02-20 | $4.5384 | $4.7555 | $4.4182 | $4.6787 | $11.65M | +2.30% |
| 2019-02-19 | $4.3823 | $4.815 | $4.374 | $4.5736 | $18.06M | +4.39% |
| 2019-02-18 | $4.1764 | $4.4386 | $4.1548 | $4.3814 | $10.80M | +4.90% |
| 2019-02-17 | $4.0756 | $4.1877 | $4.0674 | $4.1767 | $9.48M | +2.35% |
| 2019-02-16 | $4.0894 | $4.1385 | $4.0645 | $4.0808 | $13.48M | -0.48% |
| 2019-02-15 | $4.1078 | $4.2079 | $4.0523 | $4.1004 | $13.19M | +0.03% |
| 2019-02-14 | $4.0988 | $4.1674 | $4.0501 | $4.099 | $13.85M | -0.20% |
| 2019-02-13 | $4.0655 | $4.1601 | $4.0396 | $4.1072 | $14.03M | +1.21% |
| 2019-02-12 | $4.068 | $4.1831 | $4.0152 | $4.0581 | $14.31M | -0.09% |
| 2019-02-11 | $4.1572 | $4.1605 | $3.9675 | $4.0616 | $14.18M | -1.24% |
| 2019-02-10 | $4.0753 | $4.1619 | $3.924 | $4.1126 | $15.19M | +1.79% |
| 2019-02-09 | $4.1317 | $4.1606 | $3.9984 | $4.0402 | $15.24M | -1.92% |
| 2019-02-08 | $3.8512 | $4.27 | $3.8179 | $4.1194 | $16.05M | +6.98% |
| 2019-02-07 | $3.7491 | $3.8846 | $3.7135 | $3.8508 | $10.15M | +2.68% |
| 2019-02-06 | $3.8592 | $3.8754 | $3.6589 | $3.7504 | $9.76M | -2.83% |
| 2019-02-05 | $3.8736 | $3.906 | $3.8535 | $3.8595 | $10.42M | -0.32% |
| 2019-02-04 | $3.8976 | $3.925 | $3.8632 | $3.872 | $13.27M | -0.76% |
| 2019-02-03 | $3.9849 | $4.0009 | $3.8516 | $3.9015 | $14.00M | -1.52% |
| 2019-02-02 | $3.9047 | $3.9952 | $3.8801 | $3.9616 | $13.92M | +1.43% |
| 2019-02-01 | $3.9257 | $3.9802 | $3.8573 | $3.9057 | $13.85M | -0.33% |
| 2019-01-31 | $3.9733 | $4.0405 | $3.8824 | $3.9186 | $13.59M | -0.82% |
| 2019-01-30 | $3.8722 | $4.0356 | $3.8426 | $3.9509 | $14.56M | +2.03% |
| 2019-01-29 | $3.9077 | $3.9678 | $3.8099 | $3.8724 | $11.51M | -1.10% |
| 2019-01-28 | $4.2001 | $4.2278 | $3.7765 | $3.9155 | $15.32M | -6.76% |
| 2019-01-27 | $4.2724 | $4.2945 | $4.1417 | $4.1994 | $12.26M | -1.09% |
| 2019-01-26 | $4.3216 | $4.3935 | $4.2458 | $4.2458 | $15.83M | -1.58% |
| 2019-01-25 | $4.2662 | $4.3664 | $4.2195 | $4.3139 | $15.51M | +0.71% |
| 2019-01-24 | $4.2513 | $4.2954 | $4.1999 | $4.2833 | $16.91M | +0.86% |
| 2019-01-23 | $4.2769 | $4.3394 | $4.2405 | $4.2467 | $17.61M | -0.51% |
| 2019-01-22 | $4.2243 | $4.3029 | $4.1263 | $4.2684 | $17.04M | +0.68% |
| 2019-01-21 | $4.2066 | $4.31 | $4.1882 | $4.2398 | $15.30M | +0.63% |
| 2019-01-20 | $4.3479 | $4.4034 | $4.156 | $4.2133 | $16.12M | -3.10% |
| 2019-01-19 | $4.323 | $4.5377 | $4.3225 | $4.348 | $12.21M | -0.36% |
| 2019-01-18 | $4.4185 | $4.4185 | $4.2453 | $4.3638 | $16.33M | -0.48% |
| 2019-01-17 | $4.2484 | $4.5147 | $4.2045 | $4.3849 | $18.69M | +2.14% |
| 2019-01-16 | $4.1276 | $4.3231 | $4.118 | $4.2928 | $17.40M | +3.96% |
| 2019-01-15 | $4.3154 | $4.3387 | $4.052 | $4.1291 | $8.47M | -4.27% |
| 2019-01-14 | $4.139 | $4.415 | $4.134 | $4.3134 | $7.21M | +4.24% |
| 2019-01-13 | $4.46 | $4.492 | $4.078 | $4.1379 | $8.41M | -6.36% |
| 2019-01-12 | $4.372 | $4.68 | $4.337 | $4.4189 | $12.14M | +1.11% |
| 2019-01-11 | $4.326 | $4.466 | $4.284 | $4.3704 | $9.62M | +0.68% |
| 2019-01-10 | $4.9096 | $4.998 | $4.127 | $4.3407 | $18.03M | -11.61% |
| 2019-01-09 | $4.8854 | $5.0216 | $4.865 | $4.9108 | $14.36M | +0.11% |
| 2019-01-08 | $4.8332 | $5.0519 | $4.7516 | $4.9055 | $22.43M | +0.63% |
| 2019-01-07 | $5.3803 | $5.3956 | $4.79 | $4.875 | $24.29M | -9.40% |
| 2019-01-06 | $5.0514 | $5.4543 | $5.0387 | $5.3806 | $14.14M | +5.67% |
| 2019-01-05 | $5.1919 | $5.2499 | $5.0311 | $5.0921 | $18.91M | -1.59% |
| 2019-01-04 | $5.0011 | $5.2465 | $4.9545 | $5.1746 | $18.77M | +3.39% |
| 2019-01-03 | $5.3194 | $5.3353 | $4.9396 | $5.0046 | $18.82M | -5.89% |
| 2019-01-02 | $5.1341 | $5.376 | $5.122 | $5.318 | $12.56M | +2.47% |
| 2019-01-01 | $4.9751 | $5.19 | $4.9392 | $5.19 | $18.44M | +4.21% |
Frequently asked questions
What was the Ethereum Classic price on January 1, 2019?
ETC opened 2019-01-01 at $4.9751 and closed that day at $5.19.
What was the highest price of Ethereum Classic in 2019?
The highest was $9.8304 on 2019-06-03; the lowest was $3.369 on 2019-12-18.
How much did Ethereum Classic change in 2019?
ETC moved -9.39% in 2019, from $4.9751 to $4.5077.
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.