Ethereum Classic price history in 2020
In 2020 Ethereum Classic (ETC) went from $4.501 on 2020-01-01 to $5.7072 on 2020-12-31, a change of +26.80%. The highest price was $13.2266 on 2020-02-06 and the lowest $3.0893 on 2020-03-13. About $13.92B was traded across the year. The best day was 2020-03-13 (+29.10%) and the worst 2020-03-12 (-43.26%).
$4.501Open · 2020-01-01
$5.7072Close · 2020-12-31
$13.2266High · 2020-02-06
$3.0893Low · 2020-03-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $4.501 | $12.857 | $4.1777 | $11.4676 | $1.89B | +154.78% |
| February | $11.34 | $13.2266 | $7.1771 | $7.3507 | $3.07B | -35.18% |
| March | $7.35 | $8.656 | $3.0893 | $4.9394 | $2.74B | -32.80% |
| April | $4.9379 | $6.9949 | $4.7914 | $6.4756 | $2.06B | +31.14% |
| May | $6.4409 | $7.6219 | $5.5632 | $6.9948 | $1.65B | +8.60% |
| June | $6.9424 | $7.3155 | $5.306 | $5.7399 | $610.33M | -17.32% |
| July | $5.752 | $7.761 | $5.517 | $7.5499 | $589.22M | +31.26% |
| August | $7.4245 | $7.954 | $6.206 | $6.6868 | $399.05M | -9.94% |
| September | $6.583 | $6.806 | $4.576 | $5.3669 | $191.13M | -18.47% |
| October | $5.401 | $5.738 | $5.04 | $5.2083 | $125.48M | -3.57% |
| November | $5.269 | $7.959 | $4.698 | $6.741 | $294.95M | +27.94% |
| December | $6.422 | $6.859 | $4.723 | $5.7072 | $296.62M | -11.13% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $5.60 | $5.868 | $5.58 | $5.7072 | $9.10M | +1.39% |
| 2020-12-30 | $5.695 | $5.813 | $5.56 | $5.6292 | $18.39M | -1.29% |
| 2020-12-29 | $5.587 | $5.859 | $5.468 | $5.7029 | $19.02M | -3.81% |
| 2020-12-28 | $5.803 | $6.171 | $5.766 | $5.9287 | $1.85M | +0.29% |
| 2020-12-27 | $6.078 | $6.18 | $5.685 | $5.9115 | $21.36M | +1.22% |
| 2020-12-26 | $5.761 | $5.887 | $5.558 | $5.8404 | $1.53M | +2.07% |
| 2020-12-25 | $5.644 | $5.863 | $5.483 | $5.7218 | $21.97M | +1.62% |
| 2020-12-24 | $5.444 | $5.884 | $5.386 | $5.6308 | $28.40M | +10.21% |
| 2020-12-23 | $6.133 | $6.163 | $4.723 | $5.1092 | $3.56M | -16.65% |
| 2020-12-22 | $6.11 | $6.193 | $5.755 | $6.1301 | $1.94M | +0.60% |
| 2020-12-21 | $6.214 | $6.267 | $5.75 | $6.0938 | $24.37M | -6.10% |
| 2020-12-20 | $6.413 | $6.837 | $6.253 | $6.4897 | $2.01M | +1.01% |
| 2020-12-19 | $6.393 | $6.544 | $6.363 | $6.4246 | $973.89K | -0.43% |
| 2020-12-18 | $6.322 | $6.55 | $6.281 | $6.4525 | $13.08M | +1.05% |
| 2020-12-17 | $6.784 | $6.859 | $6.284 | $6.3855 | $23.53M | -1.22% |
| 2020-12-16 | $6.0499 | $6.472 | $5.943 | $6.4643 | $1.18M | +6.86% |
| 2020-12-15 | $6.041 | $6.12 | $5.944 | $6.0493 | $588.07K | -0.32% |
| 2020-12-14 | $6.029 | $6.133 | $5.95 | $6.069 | $7.94M | +0.12% |
| 2020-12-13 | $6.10 | $6.28 | $5.948 | $6.0615 | $9.01M | +0.10% |
| 2020-12-12 | $5.919 | $6.173 | $5.888 | $6.0551 | $6.52M | +3.21% |
| 2020-12-11 | $5.958 | $6.05 | $5.791 | $5.8669 | $7.47M | -1.13% |
| 2020-12-10 | $5.911 | $5.986 | $5.711 | $5.9341 | $9.39M | -0.88% |
| 2020-12-09 | $6.029 | $6.209 | $5.80 | $5.9867 | $13.94M | +3.62% |
| 2020-12-08 | $6.15 | $6.161 | $5.696 | $5.7776 | $1.60M | -6.06% |
| 2020-12-07 | $6.169 | $6.211 | $6.071 | $6.1502 | $596.77K | -0.43% |
| 2020-12-06 | $6.124 | $6.22 | $6.074 | $6.1769 | $6.43M | +0.52% |
| 2020-12-05 | $6.153 | $6.262 | $6.024 | $6.1447 | $7.46M | +0.96% |
| 2020-12-04 | $6.23 | $6.286 | $5.861 | $6.0865 | $11.79M | -7.55% |
| 2020-12-03 | $6.238 | $6.607 | $6.176 | $6.5833 | $1.31M | +5.52% |
| 2020-12-02 | $6.154 | $6.377 | $6.052 | $6.2391 | $1.30M | +0.78% |
| 2020-12-01 | $6.422 | $6.469 | $6.036 | $6.1905 | $19.02M | -8.17% |
| 2020-11-30 | $6.389 | $6.803 | $6.31 | $6.741 | $4.11M | +3.87% |
| 2020-11-29 | $6.322 | $6.772 | $6.159 | $6.49 | $28.45M | +2.54% |
| 2020-11-28 | $6.249 | $6.498 | $6.1031 | $6.3293 | $23.77M | +1.89% |
| 2020-11-27 | $6.141 | $6.462 | $5.927 | $6.212 | $18.24M | +1.15% |
| 2020-11-26 | $6.973 | $7.17 | $5.603 | $6.1417 | $36.81M | -12.04% |
| 2020-11-25 | $7.279 | $7.959 | $6.651 | $6.9822 | $13.80M | -4.46% |
| 2020-11-24 | $6.567 | $7.415 | $6.449 | $7.3081 | $13.75M | +11.28% |
| 2020-11-23 | $6.031 | $6.588 | $5.944 | $6.5674 | $5.32M | +8.51% |
| 2020-11-22 | $6.593 | $6.711 | $5.709 | $6.0525 | $7.11M | -8.17% |
| 2020-11-21 | $6.07 | $6.599 | $5.782 | $6.5908 | $7.83M | +8.53% |
| 2020-11-20 | $5.914 | $6.081 | $5.809 | $6.0729 | $4.66M | +1.73% |
| 2020-11-19 | $6.016 | $6.231 | $5.866 | $5.9696 | $27.97M | -0.99% |
| 2020-11-18 | $5.982 | $6.291 | $5.766 | $6.0292 | $40.12M | +4.40% |
| 2020-11-17 | $5.396 | $5.97 | $5.377 | $5.7751 | $3.75M | +7.03% |
| 2020-11-16 | $5.024 | $5.472 | $4.982 | $5.3957 | $1.86M | +7.43% |
| 2020-11-15 | $5.034 | $5.059 | $4.938 | $5.0223 | $615.59K | -0.09% |
| 2020-11-14 | $5.033 | $5.105 | $4.961 | $5.0271 | $3.99M | -0.87% |
| 2020-11-13 | $5.103 | $5.193 | $5.00 | $5.0711 | $4.50M | -0.14% |
| 2020-11-12 | $5.058 | $5.161 | $4.962 | $5.0783 | $5.42M | +0.15% |
| 2020-11-11 | $5.095 | $5.144 | $4.986 | $5.0706 | $5.52M | -0.86% |
| 2020-11-10 | $5.056 | $5.189 | $5.049 | $5.1145 | $4.78M | +1.33% |
| 2020-11-09 | $4.929 | $5.202 | $4.896 | $5.0473 | $6.77M | -2.53% |
| 2020-11-08 | $5.078 | $5.267 | $5.039 | $5.1782 | $1.22M | +0.68% |
| 2020-11-07 | $5.181 | $5.277 | $4.92 | $5.1433 | $9.46M | -4.01% |
| 2020-11-06 | $5.097 | $5.466 | $5.074 | $5.358 | $1.41M | +2.88% |
| 2020-11-05 | $4.99 | $5.437 | $4.945 | $5.208 | $7.19M | +5.14% |
| 2020-11-04 | $4.728 | $5.00 | $4.712 | $4.9536 | $4.44M | +1.30% |
| 2020-11-03 | $4.995 | $5.011 | $4.698 | $4.8898 | $763.38K | -2.26% |
| 2020-11-02 | $5.242 | $5.288 | $4.94 | $5.003 | $916.17K | -4.58% |
| 2020-11-01 | $5.269 | $5.297 | $5.173 | $5.2433 | $427.46K | +0.67% |
| 2020-10-31 | $5.225 | $5.28 | $5.114 | $5.2083 | $2.99M | -0.65% |
| 2020-10-30 | $5.228 | $5.31 | $5.18 | $5.2426 | $4.34M | -3.15% |
| 2020-10-29 | $5.269 | $5.508 | $5.223 | $5.4132 | $1.32M | +0.78% |
| 2020-10-28 | $5.277 | $5.437 | $5.191 | $5.3715 | $6.35M | -2.06% |
| 2020-10-27 | $5.435 | $5.532 | $5.408 | $5.4845 | $714.23K | +0.25% |
| 2020-10-26 | $5.391 | $5.512 | $5.348 | $5.4706 | $4.83M | +0.13% |
| 2020-10-25 | $5.473 | $5.61 | $5.374 | $5.4632 | $4.42M | -0.68% |
| 2020-10-24 | $5.484 | $5.531 | $5.395 | $5.5009 | $4.18M | +0.10% |
| 2020-10-23 | $5.509 | $5.533 | $5.371 | $5.4953 | $4.25M | -1.20% |
| 2020-10-22 | $5.562 | $5.738 | $5.429 | $5.5618 | $8.20M | +3.43% |
| 2020-10-21 | $5.08 | $5.394 | $5.055 | $5.3772 | $806.67K | +5.83% |
| 2020-10-20 | $5.211 | $5.254 | $5.046 | $5.081 | $600.06K | -1.83% |
| 2020-10-19 | $5.258 | $5.274 | $5.072 | $5.1755 | $4.01M | -1.38% |
| 2020-10-18 | $5.205 | $5.268 | $5.145 | $5.2477 | $2.70M | +0.86% |
| 2020-10-17 | $5.177 | $5.245 | $5.131 | $5.2027 | $3.44M | +0.51% |
| 2020-10-16 | $5.121 | $5.226 | $5.115 | $5.1762 | $4.64M | -3.02% |
| 2020-10-15 | $5.379 | $5.425 | $5.295 | $5.3376 | $623.13K | -0.12% |
| 2020-10-14 | $5.33 | $5.42 | $5.30 | $5.3438 | $3.80M | +0.16% |
| 2020-10-13 | $5.363 | $5.442 | $5.30 | $5.3353 | $4.27M | -0.99% |
| 2020-10-12 | $5.516 | $5.527 | $5.30 | $5.3887 | $5.75M | -1.79% |
| 2020-10-11 | $5.342 | $5.52 | $5.33 | $5.4871 | $5.80M | +3.12% |
| 2020-10-10 | $5.334 | $5.416 | $5.247 | $5.321 | $4.24M | +0.02% |
| 2020-10-09 | $5.285 | $5.422 | $5.21 | $5.3201 | $5.59M | +1.32% |
| 2020-10-08 | $5.209 | $5.30 | $5.112 | $5.2509 | $6.75M | +0.92% |
| 2020-10-07 | $5.191 | $5.234 | $5.078 | $5.2032 | $5.53M | -0.29% |
| 2020-10-06 | $5.308 | $5.331 | $5.14 | $5.2182 | $7.83M | -0.56% |
| 2020-10-05 | $5.098 | $5.329 | $5.04 | $5.2479 | $5.51M | +2.19% |
| 2020-10-04 | $5.095 | $5.184 | $5.069 | $5.1352 | $4.20M | +0.46% |
| 2020-10-03 | $5.124 | $5.181 | $5.054 | $5.1119 | $3.60M | -0.79% |
| 2020-10-02 | $5.131 | $5.188 | $5.076 | $5.1528 | $3.39M | -3.34% |
| 2020-10-01 | $5.401 | $5.504 | $5.188 | $5.3309 | $818.83K | -0.67% |
| 2020-09-30 | $5.348 | $5.491 | $5.326 | $5.3669 | $5.52M | -0.22% |
| 2020-09-29 | $5.382 | $5.435 | $5.251 | $5.3789 | $4.62M | -0.41% |
| 2020-09-28 | $5.558 | $5.587 | $5.376 | $5.4009 | $4.93M | -1.88% |
| 2020-09-27 | $5.465 | $5.598 | $5.36 | $5.5044 | $7.43M | +1.33% |
| 2020-09-26 | $5.365 | $5.78 | $5.35 | $5.4321 | $14.92M | +8.40% |
| 2020-09-25 | $5.044 | $5.083 | $4.88 | $5.0111 | $1.14M | +0.29% |
| 2020-09-24 | $4.963 | $5.01 | $4.882 | $4.9964 | $5.20M | +1.60% |
| 2020-09-23 | $4.965 | $5.008 | $4.80 | $4.9177 | $4.53M | -1.06% |
| 2020-09-22 | $4.926 | $4.997 | $4.868 | $4.9702 | $4.14M | +1.47% |
| 2020-09-21 | $4.742 | $4.977 | $4.711 | $4.8984 | $5.95M | -3.98% |
| 2020-09-20 | $5.259 | $5.259 | $5.029 | $5.1015 | $696.29K | -0.99% |
| 2020-09-19 | $5.198 | $5.237 | $5.049 | $5.1527 | $2.56M | -1.14% |
| 2020-09-18 | $5.087 | $5.234 | $5.054 | $5.212 | $4.36M | +1.26% |
| 2020-09-17 | $5.156 | $5.229 | $5.058 | $5.1472 | $4.37M | -0.06% |
| 2020-09-16 | $5.17 | $5.204 | $5.087 | $5.1505 | $4.10M | -0.35% |
| 2020-09-15 | $5.17 | $5.215 | $5.021 | $5.1686 | $5.07M | -0.02% |
| 2020-09-14 | $5.191 | $5.33 | $5.111 | $5.1697 | $6.70M | +0.57% |
| 2020-09-13 | $4.997 | $5.211 | $4.932 | $5.1405 | $4.95M | -1.89% |
| 2020-09-12 | $5.225 | $5.26 | $5.146 | $5.2394 | $652.52K | +0.95% |
| 2020-09-11 | $5.142 | $5.232 | $5.11 | $5.1902 | $6.37M | +0.61% |
| 2020-09-10 | $5.142 | $5.209 | $5.077 | $5.1588 | $6.52M | +1.05% |
| 2020-09-09 | $5.086 | $5.229 | $5.029 | $5.1053 | $5.41M | +0.11% |
| 2020-09-08 | $5.054 | $5.12 | $4.932 | $5.0996 | $6.58M | +0.54% |
| 2020-09-07 | $5.019 | $5.193 | $4.938 | $5.0725 | $12.22M | +0.06% |
| 2020-09-06 | $5.143 | $5.246 | $4.846 | $5.0697 | $14.42M | -0.67% |
| 2020-09-05 | $5.242 | $5.283 | $4.812 | $5.1041 | $22.15M | -3.21% |
| 2020-09-04 | $5.175 | $5.408 | $4.962 | $5.2735 | $19.72M | -4.76% |
| 2020-09-03 | $6.2962 | $6.4971 | $4.576 | $5.5369 | $2.59M | -12.23% |
| 2020-09-02 | $6.7381 | $6.806 | $6.066 | $6.3082 | $1.91M | -6.39% |
| 2020-09-01 | $6.583 | $6.806 | $6.502 | $6.7392 | $1.38M | +0.78% |
| 2020-08-31 | $6.65 | $6.787 | $6.504 | $6.6868 | $13.31M | +0.29% |
| 2020-08-30 | $6.531 | $6.766 | $6.517 | $6.6672 | $9.11M | +2.26% |
| 2020-08-29 | $6.575 | $6.651 | $6.44 | $6.52 | $9.07M | -0.58% |
| 2020-08-28 | $6.606 | $6.652 | $6.476 | $6.5579 | $8.47M | +3.27% |
| 2020-08-27 | $6.50 | $6.743 | $6.206 | $6.35 | $1.24M | -1.80% |
| 2020-08-26 | $6.526 | $6.75 | $6.43 | $6.4666 | $13.42M | -0.73% |
| 2020-08-25 | $6.613 | $6.677 | $6.302 | $6.5141 | $14.93M | -4.98% |
| 2020-08-24 | $6.756 | $6.90 | $6.706 | $6.8554 | $707.57K | +1.07% |
| 2020-08-23 | $6.765 | $6.897 | $6.708 | $6.7829 | $6.46M | +0.26% |
| 2020-08-22 | $6.689 | $6.802 | $6.608 | $6.7652 | $8.25M | +1.46% |
| 2020-08-21 | $6.804 | $6.842 | $6.52 | $6.6681 | $12.12M | -2.71% |
| 2020-08-20 | $7.007 | $7.091 | $6.741 | $6.8539 | $10.20M | +0.76% |
| 2020-08-19 | $7.2702 | $7.401 | $6.613 | $6.8022 | $1.29M | -6.44% |
| 2020-08-18 | $7.391 | $7.779 | $7.116 | $7.2704 | $1.84M | -1.18% |
| 2020-08-17 | $7.417 | $7.814 | $7.083 | $7.3574 | $20.79M | -0.02% |
| 2020-08-16 | $7.172 | $7.508 | $7.066 | $7.3587 | $14.65M | +2.65% |
| 2020-08-15 | $7.255 | $7.301 | $6.91 | $7.1689 | $15.32M | +4.07% |
| 2020-08-14 | $6.923 | $6.969 | $6.798 | $6.8885 | $1.07M | -0.39% |
| 2020-08-13 | $6.707 | $6.967 | $6.634 | $6.9153 | $13.28M | +2.88% |
| 2020-08-12 | $6.739 | $6.88 | $6.607 | $6.7217 | $13.80M | -0.27% |
| 2020-08-11 | $6.814 | $6.89 | $6.444 | $6.7396 | $18.53M | -4.57% |
| 2020-08-10 | $6.883 | $7.121 | $6.715 | $7.062 | $1.36M | +1.77% |
| 2020-08-09 | $6.796 | $6.982 | $6.708 | $6.9395 | $15.10M | +1.56% |
| 2020-08-08 | $6.911 | $7.196 | $6.683 | $6.8326 | $18.38M | -0.97% |
| 2020-08-07 | $7.078 | $7.096 | $6.573 | $6.8997 | $17.87M | -2.53% |
| 2020-08-06 | $7.212 | $7.287 | $6.962 | $7.079 | $26.26M | -1.89% |
| 2020-08-05 | $7.196 | $7.359 | $7.001 | $7.2152 | $25.03M | +0.57% |
| 2020-08-04 | $7.176 | $7.262 | $7.059 | $7.1742 | $16.40M | +0.05% |
| 2020-08-03 | $7.263 | $7.37 | $6.949 | $7.1707 | $32.48M | -0.80% |
| 2020-08-02 | $7.054 | $7.369 | $7.052 | $7.2284 | $35.01M | -7.77% |
| 2020-08-01 | $7.4245 | $7.954 | $7.312 | $7.8378 | $3.28M | +3.81% |
| 2020-07-31 | $7.425 | $7.761 | $7.31 | $7.5499 | $42.26M | +2.06% |
| 2020-07-30 | $7.193 | $7.494 | $7.153 | $7.3975 | $32.51M | +2.55% |
| 2020-07-29 | $7.264 | $7.41 | $7.002 | $7.2134 | $31.25M | -0.47% |
| 2020-07-28 | $7.304 | $7.545 | $7.115 | $7.2477 | $46.31M | +0.11% |
| 2020-07-27 | $6.864 | $7.396 | $6.816 | $7.2394 | $52.09M | +9.21% |
| 2020-07-26 | $6.704 | $6.886 | $6.468 | $6.629 | $1.60M | -0.34% |
| 2020-07-25 | $6.386 | $6.894 | $6.361 | $6.6519 | $28.86M | +4.88% |
| 2020-07-24 | $6.311 | $6.438 | $6.233 | $6.3421 | $10.24M | -0.15% |
| 2020-07-23 | $6.363 | $6.49 | $6.204 | $6.3518 | $10.62M | -0.13% |
| 2020-07-22 | $6.156 | $6.396 | $6.153 | $6.3603 | $10.25M | +3.10% |
| 2020-07-21 | $6.138 | $6.193 | $6.094 | $6.169 | $5.24M | +1.04% |
| 2020-07-20 | $6.083 | $6.18 | $5.991 | $6.1057 | $7.84M | +0.25% |
| 2020-07-19 | $5.981 | $6.192 | $5.974 | $6.0905 | $7.54M | +1.46% |
| 2020-07-18 | $6.019 | $6.119 | $5.951 | $6.003 | $5.83M | -0.33% |
| 2020-07-17 | $6.077 | $6.112 | $5.939 | $6.023 | $6.69M | -0.69% |
| 2020-07-16 | $6.034 | $6.096 | $5.967 | $6.0646 | $14.22M | -0.11% |
| 2020-07-15 | $6.20 | $6.267 | $5.898 | $6.0714 | $18.10M | -2.70% |
| 2020-07-14 | $6.261 | $6.362 | $6.194 | $6.2399 | $11.00M | -0.59% |
| 2020-07-13 | $6.457 | $6.491 | $6.16 | $6.2772 | $16.29M | -2.79% |
| 2020-07-12 | $6.407 | $6.56 | $6.348 | $6.4576 | $15.15M | +0.19% |
| 2020-07-11 | $6.493 | $6.57 | $6.372 | $6.4454 | $15.25M | +0.02% |
| 2020-07-10 | $6.406 | $6.584 | $6.332 | $6.4442 | $23.63M | -3.05% |
| 2020-07-09 | $6.639 | $6.796 | $6.408 | $6.6471 | $11.76M | +1.39% |
| 2020-07-08 | $6.469 | $6.797 | $6.395 | $6.5562 | $48.85M | +5.51% |
| 2020-07-07 | $6.105 | $6.319 | $5.972 | $6.2135 | $9.61M | +0.90% |
| 2020-07-06 | $5.948 | $6.253 | $5.868 | $6.1584 | $33.01M | +8.79% |
| 2020-07-05 | $5.701 | $5.718 | $5.517 | $5.6608 | $7.04M | +0.10% |
| 2020-07-04 | $5.657 | $5.749 | $5.565 | $5.6551 | $16.26M | +0.04% |
| 2020-07-03 | $5.64 | $5.73 | $5.598 | $5.6528 | $13.10M | -0.29% |
| 2020-07-02 | $5.618 | $5.728 | $5.543 | $5.669 | $18.61M | +0.07% |
| 2020-07-01 | $5.752 | $5.786 | $5.60 | $5.665 | $18.20M | -1.30% |
| 2020-06-30 | $5.763 | $5.776 | $5.62 | $5.7399 | $17.96M | -0.87% |
| 2020-06-29 | $5.796 | $5.895 | $5.673 | $5.7904 | $22.82M | +0.27% |
| 2020-06-28 | $5.798 | $5.865 | $5.695 | $5.7747 | $21.07M | +3.32% |
| 2020-06-27 | $6.0448 | $6.0519 | $5.306 | $5.5894 | $8.90M | -6.92% |
| 2020-06-26 | $6.1533 | $6.169 | $6.0005 | $6.0047 | $14.58M | -1.55% |
| 2020-06-25 | $6.158 | $6.219 | $6.002 | $6.0991 | $19.60M | -1.51% |
| 2020-06-24 | $6.36 | $6.518 | $6.1353 | $6.1927 | $18.43M | -2.78% |
| 2020-06-23 | $6.3743 | $6.4331 | $6.2841 | $6.3699 | $8.05M | -0.42% |
| 2020-06-22 | $6.217 | $6.40 | $6.217 | $6.3967 | $15.87M | +2.00% |
| 2020-06-21 | $6.2589 | $6.2778 | $6.18 | $6.2715 | $14.10M | +0.20% |
| 2020-06-20 | $6.3282 | $6.3588 | $6.169 | $6.2587 | $14.43M | -0.12% |
| 2020-06-19 | $6.2089 | $6.416 | $6.15 | $6.266 | $27.19M | -0.03% |
| 2020-06-18 | $6.167 | $6.333 | $6.098 | $6.2676 | $23.24M | +0.53% |
| 2020-06-17 | $6.2491 | $6.3701 | $6.1422 | $6.2348 | $19.12M | -0.50% |
| 2020-06-16 | $6.2405 | $6.3039 | $6.1703 | $6.2659 | $17.89M | +0.58% |
| 2020-06-15 | $6.3165 | $6.3193 | $5.9813 | $6.23 | $22.86M | -0.27% |
| 2020-06-14 | $6.4636 | $6.4636 | $6.2421 | $6.2467 | $20.24M | -3.02% |
| 2020-06-13 | $6.4029 | $6.5059 | $6.3301 | $6.4413 | $17.01M | +0.26% |
| 2020-06-12 | $6.2564 | $6.491 | $6.2093 | $6.4245 | $19.87M | +1.73% |
| 2020-06-11 | $6.542 | $6.561 | $6.046 | $6.3151 | $33.42M | -7.24% |
| 2020-06-10 | $6.7787 | $6.8319 | $6.7139 | $6.8079 | $8.84M | +0.55% |
| 2020-06-09 | $6.8995 | $6.9222 | $6.72 | $6.771 | $17.64M | -1.16% |
| 2020-06-08 | $6.8327 | $6.934 | $6.7336 | $6.8505 | $20.78M | +0.69% |
| 2020-06-07 | $6.863 | $6.882 | $6.6246 | $6.8032 | $19.80M | +0.13% |
| 2020-06-06 | $6.8421 | $6.908 | $6.7837 | $6.7944 | $21.66M | -0.97% |
| 2020-06-05 | $6.9119 | $6.964 | $6.7827 | $6.8611 | $22.62M | -0.31% |
| 2020-06-04 | $6.934 | $7.007 | $6.778 | $6.8824 | $37.68M | -0.79% |
| 2020-06-03 | $6.908 | $7.042 | $6.777 | $6.9372 | $33.85M | -0.17% |
| 2020-06-02 | $7.1916 | $7.3155 | $6.6793 | $6.9493 | $33.56M | -3.39% |
| 2020-06-01 | $6.9424 | $7.2262 | $6.8666 | $7.1928 | $17.23M | +2.83% |
| 2020-05-31 | $7.225 | $7.245 | $6.602 | $6.9948 | $47.80M | -6.59% |
| 2020-05-30 | $7.2225 | $7.5662 | $7.1016 | $7.4882 | $16.97M | +2.82% |
| 2020-05-29 | $6.862 | $7.307 | $6.862 | $7.2826 | $37.54M | +6.16% |
| 2020-05-28 | $6.7701 | $6.8785 | $6.677 | $6.8598 | $11.90M | +0.88% |
| 2020-05-27 | $6.716 | $6.828 | $6.671 | $6.8001 | $26.24M | +1.04% |
| 2020-05-26 | $6.8033 | $6.8286 | $6.541 | $6.7302 | $29.92M | -1.07% |
| 2020-05-25 | $6.5801 | $6.8986 | $6.5169 | $6.803 | $17.70M | +3.40% |
| 2020-05-24 | $6.5585 | $6.7813 | $6.4965 | $6.5794 | $16.45M | +0.10% |
| 2020-05-23 | $6.464 | $6.6332 | $6.381 | $6.5726 | $31.75M | +1.65% |
| 2020-05-22 | $6.1255 | $6.615 | $6.0865 | $6.4657 | $32.43M | +5.53% |
| 2020-05-21 | $6.4558 | $6.5232 | $5.935 | $6.127 | $7.66M | -5.09% |
| 2020-05-20 | $6.6683 | $6.6778 | $6.2773 | $6.4559 | $6.45M | -3.21% |
| 2020-05-19 | $6.709 | $6.7321 | $6.5509 | $6.6697 | $6.52M | +0.02% |
| 2020-05-18 | $6.669 | $6.913 | $6.589 | $6.6682 | $38.42M | -0.02% |
| 2020-05-17 | $6.6927 | $6.783 | $6.5197 | $6.6694 | $46.85M | -0.69% |
| 2020-05-16 | $6.5004 | $6.851 | $6.4395 | $6.716 | $58.36M | +3.35% |
| 2020-05-15 | $6.266 | $6.6971 | $6.1093 | $6.4983 | $33.02M | +3.69% |
| 2020-05-14 | $6.2049 | $6.3552 | $6.084 | $6.2669 | $41.02M | +0.32% |
| 2020-05-13 | $6.077 | $6.2771 | $6.002 | $6.247 | $63.83M | +1.74% |
| 2020-05-12 | $6.0011 | $6.2096 | $5.9147 | $6.1402 | $62.27M | +1.20% |
| 2020-05-11 | $6.2066 | $6.3033 | $5.6259 | $6.0676 | $91.23M | -1.29% |
| 2020-05-10 | $7.053 | $7.053 | $5.5632 | $6.1472 | $102.69M | -12.92% |
| 2020-05-09 | $7.1444 | $7.255 | $7.0127 | $7.0596 | $66.36M | -1.41% |
| 2020-05-08 | $7.0938 | $7.3108 | $6.9322 | $7.1602 | $96.01M | +1.10% |
| 2020-05-07 | $6.8302 | $7.20 | $6.7864 | $7.0824 | $99.48M | +2.90% |
| 2020-05-06 | $7.1884 | $7.3234 | $6.7934 | $6.8825 | $89.39M | -4.12% |
| 2020-05-05 | $7.2113 | $7.4798 | $7.0312 | $7.1783 | $95.89M | -0.19% |
| 2020-05-04 | $7.2065 | $7.3455 | $6.659 | $7.1917 | $122.07M | -0.61% |
| 2020-05-03 | $7.4719 | $7.6219 | $7.0302 | $7.2362 | $121.09M | -3.15% |
| 2020-05-02 | $6.6416 | $7.6164 | $6.561 | $7.4719 | $75.78M | +12.49% |
| 2020-05-01 | $6.4409 | $6.6926 | $6.4326 | $6.6421 | $55.18M | +2.57% |
| 2020-04-30 | $6.7389 | $6.9949 | $6.2897 | $6.4756 | $112.73M | -3.90% |
| 2020-04-29 | $6.1408 | $6.8879 | $6.1247 | $6.7386 | $73.97M | +9.73% |
| 2020-04-28 | $6.104 | $6.1667 | $5.9537 | $6.1414 | $48.49M | +0.80% |
| 2020-04-27 | $6.2139 | $6.2715 | $5.9347 | $6.0924 | $81.67M | -1.94% |
| 2020-04-26 | $5.7502 | $6.2471 | $5.7229 | $6.2131 | $65.49M | +8.06% |
| 2020-04-25 | $5.5923 | $5.8579 | $5.5336 | $5.7498 | $56.56M | +2.33% |
| 2020-04-24 | $5.5966 | $5.6868 | $5.5191 | $5.6188 | $70.62M | +0.52% |
| 2020-04-23 | $5.3866 | $5.7811 | $5.2972 | $5.5895 | $59.03M | +3.78% |
| 2020-04-22 | $5.1975 | $5.4522 | $5.1556 | $5.3858 | $49.47M | +3.62% |
| 2020-04-21 | $5.2238 | $5.3021 | $5.1167 | $5.1977 | $56.73M | -0.44% |
| 2020-04-20 | $5.4777 | $5.6006 | $5.1577 | $5.2205 | $82.36M | -4.66% |
| 2020-04-19 | $5.6578 | $5.7118 | $5.4087 | $5.4756 | $61.79M | -3.21% |
| 2020-04-18 | $5.3702 | $5.6795 | $5.3699 | $5.6569 | $51.74M | +5.34% |
| 2020-04-17 | $5.477 | $5.4961 | $5.3299 | $5.3703 | $51.42M | -1.36% |
| 2020-04-16 | $5.0994 | $5.558 | $4.8647 | $5.4443 | $88.50M | +6.76% |
| 2020-04-15 | $5.2436 | $5.3575 | $5.0819 | $5.0995 | $55.08M | -2.37% |
| 2020-04-14 | $5.1807 | $5.3491 | $5.103 | $5.2232 | $72.01M | +0.23% |
| 2020-04-13 | $5.312 | $5.312 | $5.0335 | $5.211 | $69.65M | -1.90% |
| 2020-04-12 | $5.2758 | $5.4834 | $5.1707 | $5.3118 | $49.20M | -0.04% |
| 2020-04-11 | $5.2501 | $5.3955 | $5.1305 | $5.314 | $74.12M | +1.26% |
| 2020-04-10 | $5.8843 | $5.9143 | $5.0763 | $5.2476 | $90.31M | -10.86% |
| 2020-04-09 | $5.8266 | $5.966 | $5.5585 | $5.8869 | $75.60M | +1.68% |
| 2020-04-08 | $5.4753 | $5.902 | $5.4016 | $5.7895 | $86.78M | +5.80% |
| 2020-04-07 | $5.6175 | $5.8209 | $5.3775 | $5.4724 | $70.75M | -2.64% |
| 2020-04-06 | $5.027 | $5.6243 | $5.026 | $5.621 | $91.11M | +11.81% |
| 2020-04-05 | $5.1507 | $5.1831 | $4.9254 | $5.0274 | $40.36M | -2.15% |
| 2020-04-04 | $5.1176 | $5.2391 | $5.0456 | $5.1377 | $55.78M | +0.37% |
| 2020-04-03 | $5.0962 | $5.2364 | $4.9946 | $5.1186 | $54.22M | +0.47% |
| 2020-04-02 | $5.0256 | $5.3401 | $4.9732 | $5.0946 | $83.42M | +0.71% |
| 2020-04-01 | $4.9379 | $5.0588 | $4.7914 | $5.0588 | $83.01M | +2.42% |
| 2020-03-31 | $4.9516 | $5.0122 | $4.8596 | $4.9394 | $64.78M | -0.13% |
| 2020-03-30 | $4.8106 | $5.0432 | $4.8037 | $4.9461 | $64.13M | +2.00% |
| 2020-03-29 | $4.8115 | $5.0613 | $4.7787 | $4.8492 | $73.29M | +0.79% |
| 2020-03-28 | $4.9175 | $4.9175 | $4.6244 | $4.8114 | $42.75M | -1.19% |
| 2020-03-27 | $5.0934 | $5.1965 | $4.8693 | $4.8693 | $68.90M | -4.28% |
| 2020-03-26 | $5.0214 | $5.1104 | $4.9077 | $5.0869 | $82.31M | +1.48% |
| 2020-03-25 | $5.0636 | $5.265 | $4.8986 | $5.0126 | $104.12M | -1.21% |
| 2020-03-24 | $4.9738 | $5.1935 | $4.8677 | $5.0742 | $116.54M | +2.36% |
| 2020-03-23 | $4.5981 | $5.0627 | $4.5182 | $4.9574 | $119.02M | +7.80% |
| 2020-03-22 | $5.008 | $5.2324 | $4.543 | $4.5986 | $66.86M | -8.21% |
| 2020-03-21 | $4.8979 | $5.147 | $4.6778 | $5.0098 | $67.30M | +2.34% |
| 2020-03-20 | $5.0396 | $5.5119 | $4.5399 | $4.8953 | $100.55M | -2.89% |
| 2020-03-19 | $4.6025 | $5.2701 | $4.4758 | $5.0409 | $69.87M | +9.52% |
| 2020-03-18 | $4.6069 | $4.664 | $4.321 | $4.6027 | $52.05M | +0.60% |
| 2020-03-17 | $4.4857 | $4.9892 | $4.3702 | $4.5753 | $96.68M | +2.03% |
| 2020-03-16 | $5.0466 | $5.0474 | $4.0546 | $4.4844 | $98.83M | -11.16% |
| 2020-03-15 | $4.5886 | $5.2761 | $4.5449 | $5.0476 | $81.60M | +9.96% |
| 2020-03-14 | $4.8324 | $4.9048 | $4.4852 | $4.5905 | $82.43M | -4.97% |
| 2020-03-13 | $3.7434 | $5.2791 | $3.0893 | $4.8308 | $201.23M | +29.10% |
| 2020-03-12 | $6.5941 | $6.616 | $3.6152 | $3.7419 | $165.63M | -43.26% |
| 2020-03-11 | $6.8127 | $6.8844 | $6.1156 | $6.5947 | $64.36M | -3.22% |
| 2020-03-10 | $6.9332 | $6.959 | $6.6124 | $6.8141 | $66.83M | -1.71% |
| 2020-03-09 | $6.4378 | $7.046 | $6.386 | $6.9326 | $110.36M | +7.71% |
| 2020-03-08 | $7.8073 | $7.8079 | $6.2261 | $6.4363 | $71.95M | -17.55% |
| 2020-03-07 | $8.2198 | $8.2205 | $7.7516 | $7.8062 | $52.09M | -4.41% |
| 2020-03-06 | $8.1815 | $8.3048 | $7.8759 | $8.1667 | $77.19M | +1.10% |
| 2020-03-05 | $7.945 | $8.437 | $7.9374 | $8.0779 | $99.38M | +0.49% |
| 2020-03-04 | $8.4732 | $8.507 | $7.61 | $8.0387 | $113.97M | -5.11% |
| 2020-03-03 | $8.4538 | $8.624 | $8.123 | $8.4715 | $75.71M | +0.99% |
| 2020-03-02 | $7.7437 | $8.656 | $7.698 | $8.3881 | $133.79M | +8.31% |
| 2020-03-01 | $7.35 | $7.9162 | $7.35 | $7.7443 | $50.96M | +5.35% |
| 2020-02-29 | $7.452 | $7.6576 | $7.3306 | $7.3507 | $42.06M | -1.05% |
| 2020-02-28 | $7.712 | $7.837 | $7.1771 | $7.4289 | $102.73M | -2.77% |
| 2020-02-27 | $7.6586 | $8.0727 | $7.3209 | $7.6405 | $126.47M | -1.21% |
| 2020-02-26 | $9.165 | $9.343 | $7.2757 | $7.7339 | $190.76M | -15.92% |
| 2020-02-25 | $9.3576 | $9.4497 | $8.9363 | $9.1986 | $60.98M | -1.71% |
| 2020-02-24 | $9.7623 | $9.7721 | $8.9816 | $9.359 | $65.68M | -4.13% |
| 2020-02-23 | $9.5055 | $9.9719 | $9.4573 | $9.7619 | $68.01M | +2.34% |
| 2020-02-22 | $9.433 | $9.7319 | $9.3032 | $9.5385 | $114.15M | +0.72% |
| 2020-02-21 | $8.8917 | $9.871 | $8.7845 | $9.4707 | $117.70M | +6.54% |
| 2020-02-20 | $8.8549 | $9.0412 | $8.3254 | $8.8896 | $55.16M | +1.51% |
| 2020-02-19 | $9.61 | $9.70 | $8.328 | $8.7576 | $127.58M | -10.13% |
| 2020-02-18 | $9.6492 | $9.99 | $9.155 | $9.7451 | $102.43M | +1.54% |
| 2020-02-17 | $9.523 | $9.90 | $8.7008 | $9.5976 | $137.25M | +0.94% |
| 2020-02-16 | $9.777 | $9.99 | $8.66 | $9.5086 | $193.34M | -8.52% |
| 2020-02-15 | $12.0104 | $12.0608 | $9.7745 | $10.3945 | $56.62M | -13.44% |
| 2020-02-14 | $12.0691 | $12.0701 | $11.6801 | $12.0083 | $49.57M | +0.31% |
| 2020-02-13 | $12.20 | $13.0579 | $11.429 | $11.9708 | $130.02M | -0.62% |
| 2020-02-12 | $12.106 | $13.078 | $11.30 | $12.0453 | $194.25M | +0.17% |
| 2020-02-11 | $11.847 | $12.148 | $11.60 | $12.0252 | $115.09M | +1.26% |
| 2020-02-10 | $11.708 | $12.07 | $11.3871 | $11.876 | $123.70M | +1.19% |
| 2020-02-09 | $11.683 | $12.1211 | $11.3113 | $11.7358 | $129.63M | +0.74% |
| 2020-02-08 | $11.681 | $11.96 | $11.116 | $11.6499 | $109.18M | -0.36% |
| 2020-02-07 | $12.102 | $12.2641 | $11.31 | $11.6925 | $126.07M | -3.50% |
| 2020-02-06 | $12.3416 | $13.2266 | $10.9697 | $12.1167 | $72.92M | -1.82% |
| 2020-02-05 | $11.4132 | $12.6296 | $11.3184 | $12.342 | $55.40M | +8.14% |
| 2020-02-04 | $11.7802 | $11.902 | $11.0615 | $11.4128 | $48.24M | -2.00% |
| 2020-02-03 | $11.3717 | $12.214 | $11.30 | $11.6456 | $116.09M | +2.14% |
| 2020-02-02 | $11.528 | $11.7505 | $11.1562 | $11.4016 | $129.38M | -1.00% |
| 2020-02-01 | $11.34 | $11.799 | $11.08 | $11.5168 | $112.89M | +0.43% |
| 2020-01-31 | $12.2795 | $12.307 | $10.7208 | $11.4676 | $130.99M | -6.63% |
| 2020-01-30 | $12.2568 | $12.6928 | $11.6947 | $12.2819 | $66.71M | +0.94% |
| 2020-01-29 | $11.3838 | $12.857 | $11.3433 | $12.1675 | $191.29M | +6.87% |
| 2020-01-28 | $10.4299 | $11.6874 | $10.3543 | $11.3858 | $66.36M | +9.20% |
| 2020-01-27 | $9.1783 | $11.1324 | $9.1668 | $10.4262 | $59.08M | +13.61% |
| 2020-01-26 | $8.398 | $9.367 | $8.2219 | $9.1771 | $34.23M | +9.26% |
| 2020-01-25 | $8.6098 | $8.6405 | $8.1093 | $8.399 | $30.38M | -1.31% |
| 2020-01-24 | $8.4464 | $8.853 | $7.8433 | $8.5103 | $79.11M | +0.75% |
| 2020-01-23 | $9.347 | $9.3766 | $8.1801 | $8.4465 | $39.65M | -9.61% |
| 2020-01-22 | $8.9329 | $9.5142 | $8.916 | $9.3445 | $38.00M | +3.46% |
| 2020-01-21 | $8.7426 | $9.1594 | $8.5517 | $9.0317 | $94.15M | +3.42% |
| 2020-01-20 | $8.525 | $9.092 | $8.072 | $8.733 | $94.55M | +2.61% |
| 2020-01-19 | $8.298 | $9.447 | $7.7837 | $8.5106 | $63.80M | +2.05% |
| 2020-01-18 | $8.688 | $9.488 | $7.763 | $8.3394 | $189.98M | -11.83% |
| 2020-01-17 | $8.416 | $11.9897 | $8.1803 | $9.4581 | $91.62M | +12.35% |
| 2020-01-16 | $7.9901 | $8.6139 | $7.3055 | $8.4182 | $50.26M | +6.01% |
| 2020-01-15 | $6.8012 | $8.133 | $6.63 | $7.9412 | $140.70M | +16.79% |
| 2020-01-14 | $5.4709 | $6.9858 | $5.4704 | $6.7997 | $42.69M | +24.25% |
| 2020-01-13 | $5.5761 | $5.5917 | $5.3183 | $5.4723 | $18.79M | -1.83% |
| 2020-01-12 | $5.5756 | $5.6434 | $5.3652 | $5.5742 | $20.13M | +0.50% |
| 2020-01-11 | $5.3554 | $5.8103 | $5.3206 | $5.5463 | $55.30M | +3.58% |
| 2020-01-10 | $5.182 | $5.3929 | $4.912 | $5.3546 | $23.77M | +2.84% |
| 2020-01-09 | $4.9521 | $5.21 | $4.873 | $5.207 | $49.82M | +4.72% |
| 2020-01-08 | $4.849 | $5.063 | $4.7064 | $4.9725 | $40.70M | +2.68% |
| 2020-01-07 | $5.032 | $5.071 | $4.718 | $4.8426 | $40.89M | -3.76% |
| 2020-01-06 | $4.881 | $5.1412 | $4.8482 | $5.0318 | $16.75M | +3.29% |
| 2020-01-05 | $4.778 | $5.0045 | $4.737 | $4.8717 | $35.46M | +2.58% |
| 2020-01-04 | $4.5703 | $4.7776 | $4.5221 | $4.7494 | $14.87M | +3.34% |
| 2020-01-03 | $4.238 | $4.6296 | $4.1804 | $4.5961 | $34.67M | +8.58% |
| 2020-01-02 | $4.5055 | $4.509 | $4.1777 | $4.2329 | $13.23M | -4.88% |
| 2020-01-01 | $4.501 | $4.565 | $4.4501 | $4.4501 | $23.04M | -1.28% |
Frequently asked questions
What was the Ethereum Classic price on January 1, 2020?
ETC opened 2020-01-01 at $4.501 and closed that day at $4.4501.
What was the highest price of Ethereum Classic in 2020?
The highest was $13.2266 on 2020-02-06; the lowest was $3.0893 on 2020-03-13.
How much did Ethereum Classic change in 2020?
ETC moved +26.80% in 2020, from $4.501 to $5.7072.
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.