Ethereum Classic price history in 2021
In 2021 Ethereum Classic (ETC) went from $5.737 on 2021-01-01 to $34.3766 on 2021-12-31, a change of +499.21%. The highest price was $179.99 on 2021-05-06 and the lowest $5.566 on 2021-01-01. About $31.98B was traded across the year. The best day was 2021-05-24 (+42.51%) and the worst 2021-05-19 (-32.93%).
$5.737Open · 2021-01-01
$34.3766Close · 2021-12-31
$179.99High · 2021-05-06
$5.566Low · 2021-01-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $5.737 | $9.474 | $5.566 | $7.3897 | $591.55M | +28.81% |
| February | $7.381 | $17.943 | $7.35 | $10.3686 | $759.83M | +40.48% |
| March | $11.064 | $14.497 | $10.33 | $14.0039 | $625.49M | +26.57% |
| April | $14.099 | $49.798 | $13.367 | $36.3287 | $2.91B | +157.67% |
| May | $40.365 | $179.99 | $39.818 | $70.0992 | $13.48B | +73.66% |
| June | $66.825 | $72.744 | $32.217 | $57.4969 | $1.85B | -13.96% |
| July | $53.5233 | $58.947 | $37.738 | $51.9581 | $2.20B | -2.92% |
| August | $52.0541 | $77.056 | $48.407 | $64.9428 | $2.19B | +24.76% |
| September | $65.1391 | $77.3968 | $43.99 | $47.003 | $2.29B | -27.84% |
| October | $47.02 | $59.977 | $42.666 | $54.1101 | $2.22B | +15.08% |
| November | $53.8805 | $64.406 | $44.445 | $48.7237 | $1.79B | -9.57% |
| December | $48.9734 | $49.1399 | $28.00 | $34.3766 | $1.08B | -29.81% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $35.195 | $35.267 | $33.445 | $34.3766 | $23.97M | -1.78% |
| 2021-12-30 | $34.5624 | $35.654 | $34.108 | $35.0008 | $25.15M | +1.70% |
| 2021-12-29 | $35.1456 | $35.197 | $33.51 | $34.4148 | $34.36M | -1.87% |
| 2021-12-28 | $35.916 | $36.0698 | $34.2035 | $35.0718 | $34.69M | -6.73% |
| 2021-12-27 | $37.954 | $38.672 | $37.54 | $37.6006 | $2.39M | -1.73% |
| 2021-12-26 | $37.388 | $38.686 | $37.3569 | $38.264 | $25.02M | +1.79% |
| 2021-12-25 | $38.1808 | $38.4074 | $36.9426 | $37.5896 | $25.83M | -0.84% |
| 2021-12-24 | $37.6988 | $38.7778 | $37.019 | $37.9071 | $31.46M | +0.71% |
| 2021-12-23 | $36.061 | $38.402 | $35.823 | $37.6417 | $41.85M | +4.81% |
| 2021-12-22 | $36.0774 | $36.5052 | $35.1652 | $35.9125 | $33.10M | +0.03% |
| 2021-12-21 | $35.037 | $36.2143 | $34.938 | $35.9007 | $24.20M | +3.01% |
| 2021-12-20 | $33.8203 | $35.467 | $33.696 | $34.8524 | $35.24M | +2.07% |
| 2021-12-19 | $35.38 | $35.846 | $33.531 | $34.1454 | $40.83M | -3.14% |
| 2021-12-18 | $35.188 | $36.32 | $34.6774 | $35.2525 | $28.04M | +1.15% |
| 2021-12-17 | $34.321 | $35.5257 | $33.753 | $34.8514 | $29.73M | +0.65% |
| 2021-12-16 | $36.40 | $36.469 | $33.29 | $34.6257 | $27.59M | -4.56% |
| 2021-12-15 | $33.3753 | $36.7958 | $33.2595 | $36.2804 | $47.17M | +2.45% |
| 2021-12-14 | $34.20 | $36.478 | $33.715 | $35.4114 | $15.82M | +2.12% |
| 2021-12-13 | $34.827 | $36.516 | $33.582 | $34.6754 | $61.31M | -8.52% |
| 2021-12-12 | $38.00 | $38.389 | $36.731 | $37.9054 | $6.03M | +0.52% |
| 2021-12-11 | $38.106 | $38.3151 | $36.6341 | $37.7085 | $32.21M | +3.64% |
| 2021-12-10 | $37.518 | $38.93 | $36.194 | $36.3841 | $17.15M | -2.64% |
| 2021-12-09 | $38.825 | $39.1645 | $36.897 | $37.3693 | $52.11M | -8.70% |
| 2021-12-08 | $39.62 | $41.87 | $38.78 | $40.9283 | $27.32M | +3.33% |
| 2021-12-07 | $39.32 | $40.48 | $38.688 | $39.6082 | $18.62M | -0.51% |
| 2021-12-06 | $37.769 | $40.4572 | $37.285 | $39.8118 | $85.37M | +4.41% |
| 2021-12-05 | $37.456 | $39.679 | $35.1095 | $38.1285 | $127.52M | -3.04% |
| 2021-12-04 | $44.877 | $45.007 | $28.00 | $39.3239 | $33.24M | -12.46% |
| 2021-12-03 | $47.03 | $47.782 | $43.367 | $44.9222 | $10.55M | -3.71% |
| 2021-12-02 | $47.134 | $47.827 | $46.324 | $46.6517 | $39.38M | -1.53% |
| 2021-12-01 | $48.9734 | $49.1399 | $46.342 | $47.3758 | $42.56M | -2.77% |
| 2021-11-30 | $48.72 | $49.62 | $47.906 | $48.7237 | $49.81M | +0.30% |
| 2021-11-29 | $47.557 | $50.0713 | $46.8111 | $48.5772 | $55.17M | +2.18% |
| 2021-11-28 | $45.739 | $49.00 | $44.445 | $47.5388 | $54.47M | +3.18% |
| 2021-11-27 | $47.2054 | $47.434 | $45.00 | $46.0741 | $36.61M | -1.88% |
| 2021-11-26 | $46.5965 | $47.7086 | $46.314 | $46.9558 | $52.42M | -7.02% |
| 2021-11-25 | $48.28 | $53.454 | $47.892 | $50.4986 | $19.63M | +4.54% |
| 2021-11-24 | $49.55 | $49.762 | $47.123 | $48.3044 | $7.67M | -0.85% |
| 2021-11-23 | $49.339 | $49.7646 | $47.141 | $48.7167 | $51.33M | -0.76% |
| 2021-11-22 | $49.334 | $49.906 | $47.718 | $49.0889 | $58.25M | -1.17% |
| 2021-11-21 | $51.466 | $51.779 | $48.058 | $49.6677 | $58.05M | -3.24% |
| 2021-11-20 | $49.33 | $51.80 | $49.09 | $51.3317 | $39.37M | +2.88% |
| 2021-11-19 | $50.2345 | $51.3259 | $49.14 | $49.8943 | $41.37M | +3.01% |
| 2021-11-18 | $51.241 | $51.758 | $46.847 | $48.4368 | $14.97M | -5.46% |
| 2021-11-17 | $50.83 | $51.466 | $49.1411 | $51.2315 | $12.27M | +1.19% |
| 2021-11-16 | $51.1743 | $51.615 | $49.1092 | $50.6294 | $79.54M | -7.56% |
| 2021-11-15 | $56.15 | $56.73 | $54.201 | $54.7695 | $7.85M | -1.31% |
| 2021-11-14 | $55.196 | $56.772 | $54.752 | $55.4991 | $49.15M | -0.19% |
| 2021-11-13 | $56.044 | $56.8784 | $55.071 | $55.6035 | $45.73M | -0.42% |
| 2021-11-12 | $54.697 | $56.50 | $53.70 | $55.8388 | $69.30M | -1.61% |
| 2021-11-11 | $56.6754 | $58.015 | $55.407 | $56.7543 | $15.47M | -0.05% |
| 2021-11-10 | $62.0186 | $63.414 | $52.085 | $56.7819 | $247.42M | -7.70% |
| 2021-11-09 | $62.3987 | $64.406 | $59.5233 | $61.5188 | $292.18M | +8.74% |
| 2021-11-08 | $54.08 | $56.82 | $53.761 | $56.5741 | $14.31M | +3.18% |
| 2021-11-07 | $53.7728 | $55.6241 | $53.303 | $54.833 | $67.54M | +2.68% |
| 2021-11-06 | $52.341 | $54.546 | $52.047 | $53.3994 | $38.13M | +1.42% |
| 2021-11-05 | $52.88 | $54.078 | $50.55 | $52.6527 | $48.30M | -1.05% |
| 2021-11-04 | $53.194 | $54.121 | $52.522 | $53.2104 | $62.30M | -4.09% |
| 2021-11-03 | $55.21 | $57.124 | $53.253 | $55.479 | $32.27M | +1.78% |
| 2021-11-02 | $54.8836 | $57.1413 | $53.2266 | $54.5068 | $97.03M | +0.06% |
| 2021-11-01 | $53.8805 | $54.962 | $53.006 | $54.475 | $68.87M | +0.67% |
| 2021-10-31 | $52.95 | $58.708 | $52.1945 | $54.1101 | $132.45M | +1.42% |
| 2021-10-30 | $52.476 | $58.78 | $51.6993 | $53.3506 | $171.59M | +0.58% |
| 2021-10-29 | $53.8131 | $54.082 | $51.5666 | $53.0456 | $59.76M | +1.63% |
| 2021-10-28 | $48.626 | $52.66 | $48.36 | $52.1946 | $38.35M | +7.28% |
| 2021-10-27 | $54.202 | $55.318 | $42.666 | $48.654 | $71.89M | -10.24% |
| 2021-10-26 | $55.406 | $56.17 | $53.641 | $54.2016 | $20.02M | -1.65% |
| 2021-10-25 | $55.9253 | $56.221 | $54.2278 | $55.1105 | $77.71M | -0.89% |
| 2021-10-24 | $53.8828 | $56.3563 | $53.549 | $55.6059 | $71.56M | -0.47% |
| 2021-10-23 | $54.532 | $56.082 | $53.854 | $55.8671 | $13.27M | +1.49% |
| 2021-10-22 | $54.385 | $55.66 | $53.559 | $55.0485 | $76.40M | +0.39% |
| 2021-10-21 | $56.7295 | $57.246 | $54.165 | $54.8353 | $125.79M | -2.87% |
| 2021-10-20 | $54.948 | $59.977 | $54.7052 | $56.4545 | $146.85M | +6.74% |
| 2021-10-19 | $52.435 | $53.47 | $51.868 | $52.8889 | $12.14M | +1.11% |
| 2021-10-18 | $52.416 | $53.50 | $51.781 | $52.3093 | $58.15M | -0.62% |
| 2021-10-17 | $53.27 | $53.806 | $50.3182 | $52.6351 | $83.43M | -1.81% |
| 2021-10-16 | $54.4396 | $55.334 | $52.98 | $53.6075 | $63.51M | -1.44% |
| 2021-10-15 | $53.725 | $55.481 | $53.442 | $54.3926 | $103.76M | +0.80% |
| 2021-10-14 | $54.6211 | $56.9707 | $52.50 | $53.959 | $113.45M | -0.44% |
| 2021-10-13 | $52.1509 | $54.971 | $51.9882 | $54.1949 | $72.29M | +3.57% |
| 2021-10-12 | $52.62 | $53.613 | $51.3433 | $52.3289 | $62.41M | -1.28% |
| 2021-10-11 | $54.5637 | $54.73 | $50.813 | $53.0073 | $62.98M | +0.26% |
| 2021-10-10 | $55.6258 | $56.3509 | $52.626 | $52.8673 | $7.08M | -4.30% |
| 2021-10-09 | $56.503 | $57.065 | $54.089 | $55.2407 | $68.19M | +3.01% |
| 2021-10-08 | $54.35 | $55.1279 | $53.103 | $53.6265 | $7.72M | -1.29% |
| 2021-10-07 | $54.121 | $55.338 | $53.10 | $54.3272 | $79.57M | +0.01% |
| 2021-10-06 | $55.7107 | $55.941 | $53.1345 | $54.3233 | $109.94M | -1.96% |
| 2021-10-05 | $53.0466 | $56.0584 | $51.0204 | $55.4108 | $118.76M | +4.76% |
| 2021-10-04 | $51.551 | $54.68 | $51.3367 | $52.8915 | $71.08M | -1.46% |
| 2021-10-03 | $53.18 | $55.014 | $51.844 | $53.6738 | $11.62M | +0.62% |
| 2021-10-02 | $54.0822 | $55.0678 | $51.8349 | $53.341 | $87.65M | +2.73% |
| 2021-10-01 | $47.02 | $52.5249 | $46.61 | $51.924 | $15.73M | +10.47% |
| 2021-09-30 | $45.5249 | $47.272 | $45.28 | $47.003 | $5.52M | +1.85% |
| 2021-09-29 | $45.67 | $47.2858 | $44.645 | $46.1502 | $48.63M | +1.57% |
| 2021-09-28 | $45.283 | $46.8862 | $44.61 | $45.4383 | $66.49M | +0.30% |
| 2021-09-27 | $46.6899 | $48.7935 | $45.064 | $45.3008 | $75.25M | -3.31% |
| 2021-09-26 | $47.524 | $48.4162 | $46.2756 | $46.8518 | $57.63M | -1.35% |
| 2021-09-25 | $47.46 | $47.69 | $43.99 | $47.4947 | $83.06M | -0.05% |
| 2021-09-24 | $46.401 | $49.68 | $46.126 | $47.5203 | $72.35M | -7.43% |
| 2021-09-23 | $51.25 | $51.54 | $49.417 | $51.334 | $5.06M | +1.61% |
| 2021-09-22 | $49.6055 | $51.567 | $49.42 | $50.5186 | $58.58M | +10.31% |
| 2021-09-21 | $49.0581 | $50.40 | $44.70 | $45.796 | $11.02M | -7.39% |
| 2021-09-20 | $50.6392 | $50.9506 | $46.182 | $49.4497 | $92.56M | -10.63% |
| 2021-09-19 | $57.2339 | $57.2659 | $54.7761 | $55.3308 | $3.02M | -1.94% |
| 2021-09-18 | $57.505 | $57.7081 | $55.426 | $56.4227 | $41.19M | -1.48% |
| 2021-09-17 | $57.196 | $58.41 | $55.6951 | $57.269 | $55.70M | -0.25% |
| 2021-09-16 | $58.404 | $59.10 | $56.0345 | $57.4149 | $69.39M | -2.05% |
| 2021-09-15 | $58.858 | $60.1078 | $57.2866 | $58.6184 | $80.02M | +2.66% |
| 2021-09-14 | $55.737 | $57.31 | $55.149 | $57.1018 | $3.86M | +0.92% |
| 2021-09-13 | $54.882 | $57.30 | $54.643 | $56.5834 | $54.03M | -2.67% |
| 2021-09-12 | $57.08 | $58.945 | $56.082 | $58.135 | $3.71M | +0.09% |
| 2021-09-11 | $57.6511 | $58.991 | $56.072 | $58.0817 | $52.33M | +1.52% |
| 2021-09-10 | $56.6586 | $58.369 | $55.032 | $57.2116 | $64.67M | -2.80% |
| 2021-09-09 | $58.71 | $60.399 | $57.37 | $58.8598 | $7.84M | -1.12% |
| 2021-09-08 | $58.381 | $60.5882 | $57.328 | $59.5255 | $143.22M | +1.52% |
| 2021-09-07 | $57.815 | $61.458 | $53.278 | $58.6318 | $394.66M | -20.24% |
| 2021-09-06 | $73.523 | $77.3257 | $71.20 | $73.5074 | $17.03M | -0.20% |
| 2021-09-05 | $71.8289 | $77.3968 | $71.0161 | $73.6559 | $310.40M | +7.08% |
| 2021-09-04 | $69.971 | $71.232 | $68.0389 | $68.7846 | $7.73M | -1.61% |
| 2021-09-03 | $72.1422 | $72.338 | $68.8626 | $69.9129 | $169.95M | +3.37% |
| 2021-09-02 | $68.75 | $70.207 | $66.452 | $67.6343 | $8.77M | +0.18% |
| 2021-09-01 | $65.1391 | $70.1964 | $64.9706 | $67.5128 | $226.79M | +3.96% |
| 2021-08-31 | $64.1442 | $66.4373 | $62.146 | $64.9428 | $158.58M | +5.07% |
| 2021-08-30 | $63.218 | $64.902 | $61.0573 | $61.8107 | $8.72M | -1.20% |
| 2021-08-29 | $63.635 | $64.194 | $61.00 | $62.5617 | $87.41M | -1.92% |
| 2021-08-28 | $64.4801 | $65.78 | $62.777 | $63.7839 | $106.51M | -0.92% |
| 2021-08-27 | $62.435 | $66.60 | $61.7771 | $64.379 | $134.93M | +7.69% |
| 2021-08-26 | $63.773 | $64.373 | $58.63 | $59.7797 | $12.31M | -6.24% |
| 2021-08-25 | $62.895 | $64.794 | $60.857 | $63.7585 | $13.12M | +0.39% |
| 2021-08-24 | $63.3449 | $64.8403 | $60.561 | $63.5129 | $168.87M | -6.97% |
| 2021-08-23 | $67.376 | $69.50 | $66.784 | $68.2743 | $16.50M | +0.89% |
| 2021-08-22 | $66.349 | $69.5801 | $64.656 | $67.6707 | $151.91M | +1.45% |
| 2021-08-21 | $68.683 | $69.00 | $64.847 | $66.706 | $116.33M | -3.51% |
| 2021-08-20 | $69.364 | $70.50 | $66.7048 | $69.1295 | $157.42M | +3.09% |
| 2021-08-19 | $63.956 | $67.104 | $60.6703 | $67.0594 | $13.69M | +4.80% |
| 2021-08-18 | $64.942 | $66.1999 | $60.60 | $63.9849 | $150.59M | +1.72% |
| 2021-08-17 | $69.052 | $71.719 | $61.00 | $62.9006 | $13.14M | -7.46% |
| 2021-08-16 | $71.841 | $72.513 | $64.7177 | $67.9684 | $231.91M | -9.36% |
| 2021-08-15 | $67.263 | $77.056 | $66.948 | $74.9884 | $28.55M | +11.51% |
| 2021-08-14 | $64.326 | $67.587 | $61.711 | $67.2505 | $13.42M | +4.60% |
| 2021-08-13 | $60.028 | $64.449 | $59.34 | $64.2932 | $7.99M | +5.09% |
| 2021-08-12 | $58.864 | $63.588 | $57.5154 | $61.1798 | $178.05M | +0.64% |
| 2021-08-11 | $58.89 | $63.917 | $58.626 | $60.793 | $9.95M | +3.23% |
| 2021-08-10 | $59.03 | $60.356 | $56.947 | $58.8885 | $4.16M | +0.97% |
| 2021-08-09 | $59.6914 | $60.392 | $57.2602 | $58.3212 | $112.77M | +2.18% |
| 2021-08-08 | $60.603 | $63.246 | $55.852 | $57.0742 | $10.48M | -5.81% |
| 2021-08-07 | $53.045 | $61.173 | $52.643 | $60.5925 | $13.96M | +14.26% |
| 2021-08-06 | $52.482 | $53.711 | $51.249 | $53.0317 | $4.42M | +0.18% |
| 2021-08-05 | $51.723 | $53.192 | $51.2247 | $52.9349 | $91.33M | +2.27% |
| 2021-08-04 | $51.1703 | $53.57 | $48.7758 | $51.7603 | $120.05M | +4.67% |
| 2021-08-03 | $51.302 | $52.202 | $48.407 | $49.4525 | $4.50M | -3.62% |
| 2021-08-02 | $50.288 | $52.267 | $49.30 | $51.3081 | $4.62M | +0.30% |
| 2021-08-01 | $52.0541 | $53.4323 | $49.111 | $51.1564 | $45.12M | -1.54% |
| 2021-07-31 | $50.926 | $54.0696 | $50.0565 | $51.9581 | $102.32M | +2.05% |
| 2021-07-30 | $48.745 | $52.3969 | $48.1286 | $50.9143 | $99.51M | +4.37% |
| 2021-07-29 | $48.863 | $51.52 | $47.337 | $48.7838 | $94.21M | -0.35% |
| 2021-07-28 | $49.191 | $49.857 | $47.9372 | $48.9547 | $58.06M | -0.57% |
| 2021-07-27 | $48.5521 | $51.0915 | $47.0011 | $49.2363 | $123.95M | +1.40% |
| 2021-07-26 | $52.0894 | $54.125 | $46.239 | $48.5556 | $200.07M | +0.26% |
| 2021-07-25 | $49.414 | $49.81 | $45.878 | $48.4303 | $5.08M | -2.01% |
| 2021-07-24 | $45.814 | $51.60 | $45.00 | $49.4215 | $9.33M | +7.94% |
| 2021-07-23 | $43.385 | $46.781 | $43.077 | $45.7854 | $7.43M | +4.14% |
| 2021-07-22 | $43.6664 | $46.772 | $42.7904 | $43.9655 | $99.30M | +1.09% |
| 2021-07-21 | $43.224 | $44.2159 | $41.458 | $43.4936 | $105.49M | +10.72% |
| 2021-07-20 | $41.594 | $42.079 | $37.738 | $39.2842 | $6.52M | -5.48% |
| 2021-07-19 | $41.884 | $43.919 | $40.606 | $41.5601 | $8.45M | -0.23% |
| 2021-07-18 | $41.3182 | $43.9376 | $40.60 | $41.6573 | $99.52M | +0.71% |
| 2021-07-17 | $41.002 | $43.325 | $40.767 | $41.3642 | $61.47M | +0.80% |
| 2021-07-16 | $43.3205 | $43.508 | $40.2414 | $41.035 | $67.87M | -5.29% |
| 2021-07-15 | $43.2865 | $44.051 | $40.60 | $43.3273 | $92.51M | -4.95% |
| 2021-07-14 | $45.555 | $47.829 | $42.545 | $45.5832 | $5.76M | -1.82% |
| 2021-07-13 | $46.5871 | $47.851 | $42.5188 | $46.4264 | $115.17M | -0.73% |
| 2021-07-12 | $48.431 | $48.682 | $45.8001 | $46.7697 | $82.15M | -3.78% |
| 2021-07-11 | $49.559 | $50.749 | $48.383 | $48.6094 | $68.52M | -1.73% |
| 2021-07-10 | $49.42 | $50.0831 | $48.1547 | $49.4632 | $54.11M | -0.24% |
| 2021-07-09 | $50.769 | $51.415 | $48.7947 | $49.5808 | $70.20M | -1.78% |
| 2021-07-08 | $50.4263 | $51.3538 | $46.50 | $50.4767 | $103.68M | -4.43% |
| 2021-07-07 | $54.668 | $55.528 | $52.576 | $52.8176 | $4.26M | -1.77% |
| 2021-07-06 | $54.4518 | $55.55 | $53.267 | $53.7713 | $86.48M | -0.89% |
| 2021-07-05 | $53.8397 | $56.875 | $53.069 | $54.2547 | $95.19M | -3.71% |
| 2021-07-04 | $56.862 | $58.947 | $55.884 | $56.3468 | $6.63M | -1.78% |
| 2021-07-03 | $56.8254 | $58.94 | $55.5302 | $57.3666 | $118.31M | +6.72% |
| 2021-07-02 | $53.078 | $55.23 | $50.713 | $53.7566 | $8.11M | +0.73% |
| 2021-07-01 | $53.5233 | $55.251 | $50.70 | $53.3658 | $140.03M | -7.18% |
| 2021-06-30 | $56.81 | $62.665 | $51.711 | $57.4969 | $35.23M | +1.32% |
| 2021-06-29 | $43.325 | $58.823 | $43.125 | $56.7461 | $27.54M | +30.98% |
| 2021-06-28 | $42.276 | $44.558 | $41.054 | $43.3248 | $4.07M | +2.51% |
| 2021-06-27 | $40.531 | $42.47 | $39.393 | $42.2642 | $3.94M | +4.93% |
| 2021-06-26 | $39.276 | $41.438 | $38.2079 | $40.2781 | $48.40M | +2.43% |
| 2021-06-25 | $40.518 | $41.0166 | $37.544 | $39.3231 | $82.14M | -8.78% |
| 2021-06-24 | $40.78 | $43.547 | $38.726 | $43.1101 | $7.47M | +4.53% |
| 2021-06-23 | $39.79 | $42.4413 | $38.309 | $41.241 | $93.92M | +13.03% |
| 2021-06-22 | $39.47 | $42.781 | $32.217 | $36.4865 | $13.84M | -7.52% |
| 2021-06-21 | $50.967 | $51.395 | $38.529 | $39.453 | $11.69M | -22.62% |
| 2021-06-20 | $50.885 | $51.493 | $46.934 | $50.9851 | $4.67M | +0.06% |
| 2021-06-19 | $52.624 | $53.319 | $50.855 | $50.9536 | $2.67M | -3.06% |
| 2021-06-18 | $52.06 | $53.3316 | $50.489 | $52.5645 | $51.44M | -5.35% |
| 2021-06-17 | $55.352 | $57.243 | $54.267 | $55.5358 | $2.97M | -0.86% |
| 2021-06-16 | $55.559 | $57.289 | $54.882 | $56.0156 | $56.46M | -3.70% |
| 2021-06-15 | $59.298 | $60.166 | $57.232 | $58.1672 | $4.78M | -0.31% |
| 2021-06-14 | $59.36 | $60.209 | $57.212 | $58.3489 | $82.38M | -1.64% |
| 2021-06-13 | $54.766 | $60.958 | $54.5607 | $59.324 | $156.40M | +8.11% |
| 2021-06-12 | $55.532 | $56.583 | $53.6801 | $54.8754 | $73.31M | -2.05% |
| 2021-06-11 | $57.681 | $58.149 | $53.338 | $56.0237 | $79.76M | -2.89% |
| 2021-06-10 | $58.9597 | $61.133 | $56.065 | $57.6931 | $162.41M | -7.32% |
| 2021-06-09 | $56.652 | $62.838 | $53.551 | $62.2495 | $18.28M | +9.80% |
| 2021-06-08 | $58.027 | $59.207 | $49.484 | $56.694 | $12.37M | -2.21% |
| 2021-06-07 | $64.104 | $65.151 | $56.90 | $57.9756 | $8.82M | -8.57% |
| 2021-06-06 | $64.237 | $65.235 | $62.5787 | $63.408 | $109.39M | -0.83% |
| 2021-06-05 | $63.8032 | $65.70 | $61.6448 | $63.9404 | $114.73M | -0.19% |
| 2021-06-04 | $64.028 | $67.453 | $62.131 | $64.065 | $199.18M | -8.25% |
| 2021-06-03 | $68.421 | $72.699 | $67.182 | $69.8225 | $11.35M | +1.73% |
| 2021-06-02 | $69.479 | $72.744 | $67.1105 | $68.6353 | $182.17M | -0.68% |
| 2021-06-01 | $66.825 | $70.50 | $65.732 | $69.1049 | $185.19M | -1.42% |
| 2021-05-31 | $66.144 | $70.672 | $61.837 | $70.0992 | $16.70M | +4.10% |
| 2021-05-30 | $65.086 | $68.88 | $61.8532 | $67.3351 | $133.50M | +3.77% |
| 2021-05-29 | $63.094 | $68.318 | $59.8776 | $64.8869 | $266.52M | -4.85% |
| 2021-05-28 | $74.596 | $79.054 | $63.488 | $68.1916 | $39.91M | -8.52% |
| 2021-05-27 | $79.865 | $79.865 | $71.123 | $74.5448 | $27.68M | -6.61% |
| 2021-05-26 | $78.335 | $83.491 | $73.809 | $79.8208 | $40.75M | +3.51% |
| 2021-05-25 | $77.2076 | $83.4659 | $73.718 | $77.1172 | $714.66M | +4.81% |
| 2021-05-24 | $51.645 | $74.908 | $48.796 | $73.5757 | $51.12M | +42.51% |
| 2021-05-23 | $58.514 | $62.658 | $39.818 | $51.6268 | $48.13M | -11.77% |
| 2021-05-22 | $64.163 | $64.792 | $54.106 | $58.5134 | $35.18M | -8.86% |
| 2021-05-21 | $73.677 | $78.1414 | $54.4756 | $64.2034 | $89.39M | -13.02% |
| 2021-05-20 | $59.446 | $79.388 | $54.508 | $73.8111 | $107.63M | +24.18% |
| 2021-05-19 | $88.562 | $90.107 | $40.00 | $59.4366 | $144.13M | -32.93% |
| 2021-05-18 | $89.818 | $95.668 | $85.941 | $88.6185 | $38.76M | +0.53% |
| 2021-05-17 | $86.3425 | $95.7294 | $84.679 | $88.1484 | $589.54M | -6.03% |
| 2021-05-16 | $95.137 | $103.269 | $87.091 | $93.8043 | $53.71M | -1.80% |
| 2021-05-15 | $102.1945 | $103.386 | $94.13 | $95.5259 | $631.26M | -6.83% |
| 2021-05-14 | $106.802 | $114.617 | $97.977 | $102.5256 | $1.11B | +16.17% |
| 2021-05-13 | $84.947 | $94.83 | $76.0376 | $88.2533 | $107.23M | +4.13% |
| 2021-05-12 | $111.11 | $114.294 | $81.6886 | $84.7547 | $83.23M | -23.73% |
| 2021-05-11 | $105.119 | $117.697 | $102.309 | $111.1287 | $112.48M | +3.61% |
| 2021-05-10 | $121.812 | $122.508 | $91.0256 | $107.2572 | $1.31B | -9.04% |
| 2021-05-09 | $127.277 | $129.649 | $112.725 | $117.9111 | $129.62M | -7.38% |
| 2021-05-08 | $119.795 | $136.3901 | $110.371 | $127.3096 | $184.70M | +6.36% |
| 2021-05-07 | $133.871 | $144.889 | $108.782 | $119.6945 | $359.15M | -9.03% |
| 2021-05-06 | $133.00 | $179.99 | $118.355 | $131.5698 | $5.99B | +39.98% |
| 2021-05-05 | $69.23 | $99.735 | $67.89 | $93.9895 | $227.42M | +35.75% |
| 2021-05-04 | $52.063 | $72.379 | $49.233 | $69.2379 | $142.52M | +33.05% |
| 2021-05-03 | $44.894 | $52.404 | $44.252 | $52.0391 | $45.16M | +15.88% |
| 2021-05-02 | $44.734 | $46.752 | $42.004 | $44.9093 | $39.05M | +0.37% |
| 2021-05-01 | $40.365 | $46.7521 | $40.2896 | $44.7458 | $618.78M | +23.17% |
| 2021-04-30 | $34.50 | $36.756 | $33.752 | $36.3287 | $11.45M | +5.29% |
| 2021-04-29 | $35.066 | $35.3392 | $33.621 | $34.5041 | $8.47M | -0.92% |
| 2021-04-28 | $33.63 | $35.3676 | $32.60 | $34.8248 | $154.10M | +3.46% |
| 2021-04-27 | $33.4564 | $36.395 | $32.2601 | $33.6613 | $264.41M | +1.06% |
| 2021-04-26 | $32.049 | $34.3031 | $31.271 | $33.3086 | $196.11M | +13.89% |
| 2021-04-25 | $29.669 | $31.774 | $27.783 | $29.2456 | $13.19M | -1.30% |
| 2021-04-24 | $32.639 | $32.8761 | $29.301 | $29.632 | $11.46M | -9.12% |
| 2021-04-23 | $33.5166 | $34.5176 | $25.30 | $32.6065 | $49.52M | -2.76% |
| 2021-04-22 | $32.001 | $39.483 | $31.518 | $33.5329 | $37.34M | +4.85% |
| 2021-04-21 | $33.759 | $35.439 | $31.557 | $31.9825 | $17.09M | -6.24% |
| 2021-04-20 | $34.049 | $35.532 | $31.5029 | $34.1101 | $264.91M | +0.73% |
| 2021-04-19 | $32.7634 | $35.3081 | $30.00 | $33.8629 | $347.96M | -8.79% |
| 2021-04-18 | $37.6912 | $39.1208 | $31.00 | $37.1243 | $63.75M | -1.74% |
| 2021-04-17 | $38.3069 | $49.781 | $37.301 | $37.7823 | $94.56M | -1.28% |
| 2021-04-16 | $41.50 | $49.798 | $35.483 | $38.2724 | $872.83M | +33.94% |
| 2021-04-15 | $21.913 | $29.807 | $21.465 | $28.5733 | $25.33M | +30.42% |
| 2021-04-14 | $21.212 | $22.749 | $20.142 | $21.908 | $11.47M | +4.10% |
| 2021-04-13 | $20.819 | $22.68 | $20.093 | $21.045 | $108.84M | +7.70% |
| 2021-04-12 | $20.378 | $20.556 | $18.982 | $19.5402 | $5.94M | -4.10% |
| 2021-04-11 | $20.443 | $21.512 | $19.827 | $20.3755 | $8.32M | +0.33% |
| 2021-04-10 | $21.036 | $21.517 | $19.664 | $20.3085 | $91.91M | +8.22% |
| 2021-04-09 | $19.628 | $20.107 | $18.536 | $18.7653 | $5.80M | -4.30% |
| 2021-04-08 | $19.1546 | $19.91 | $18.03 | $19.6087 | $13.04M | +2.97% |
| 2021-04-07 | $19.225 | $20.644 | $17.979 | $19.0433 | $183.55M | +7.38% |
| 2021-04-06 | $16.085 | $18.595 | $15.982 | $17.7352 | $18.26M | +10.28% |
| 2021-04-05 | $14.545 | $16.106 | $14.317 | $16.0823 | $9.32M | +10.58% |
| 2021-04-04 | $13.571 | $14.5683 | $13.367 | $14.5441 | $4.20M | +7.21% |
| 2021-04-03 | $15.252 | $15.35 | $13.51 | $13.5661 | $7.03M | -10.98% |
| 2021-04-02 | $14.323 | $15.593 | $14.103 | $15.2386 | $6.16M | +6.40% |
| 2021-04-01 | $14.099 | $14.497 | $13.5798 | $14.3219 | $4.87M | +2.27% |
| 2021-03-31 | $13.395 | $14.497 | $13.273 | $14.0039 | $46.31M | +5.53% |
| 2021-03-30 | $12.786 | $13.629 | $12.57 | $13.2702 | $35.43M | +4.15% |
| 2021-03-29 | $12.296 | $13.063 | $12.229 | $12.7416 | $27.30M | +7.37% |
| 2021-03-28 | $11.782 | $12.049 | $11.71 | $11.8674 | $1.14M | -0.31% |
| 2021-03-27 | $11.813 | $12.061 | $11.721 | $11.9041 | $14.11M | +0.97% |
| 2021-03-26 | $11.609 | $11.859 | $11.43 | $11.7894 | $16.57M | +6.24% |
| 2021-03-25 | $11.30 | $11.454 | $10.764 | $11.097 | $3.35M | -2.28% |
| 2021-03-24 | $12.231 | $12.62 | $11.2881 | $11.3561 | $5.19M | -8.09% |
| 2021-03-23 | $12.489 | $12.631 | $12.087 | $12.356 | $25.12M | +5.92% |
| 2021-03-22 | $11.982 | $12.402 | $11.58 | $11.6658 | $2.76M | -4.00% |
| 2021-03-21 | $12.113 | $12.356 | $11.64 | $12.1525 | $20.33M | -0.24% |
| 2021-03-20 | $12.586 | $12.882 | $11.923 | $12.1821 | $19.45M | -2.41% |
| 2021-03-19 | $12.38 | $12.766 | $12.222 | $12.4836 | $16.40M | +1.47% |
| 2021-03-18 | $12.515 | $12.549 | $11.906 | $12.3027 | $18.19M | -1.84% |
| 2021-03-17 | $12.012 | $12.685 | $11.92 | $12.5327 | $23.25M | +0.88% |
| 2021-03-16 | $12.126 | $12.552 | $11.562 | $12.4231 | $4.01M | +0.98% |
| 2021-03-15 | $12.152 | $12.591 | $11.497 | $12.3023 | $44.05M | -3.99% |
| 2021-03-14 | $13.774 | $14.105 | $12.746 | $12.8131 | $5.53M | -6.97% |
| 2021-03-13 | $11.93 | $14.305 | $11.552 | $13.7731 | $7.65M | +15.29% |
| 2021-03-12 | $12.252 | $12.532 | $11.477 | $11.9462 | $4.79M | -0.68% |
| 2021-03-11 | $12.158 | $12.55 | $11.431 | $12.0277 | $37.51M | -0.49% |
| 2021-03-10 | $12.244 | $12.602 | $11.68 | $12.0871 | $40.79M | -1.76% |
| 2021-03-09 | $12.125 | $12.755 | $11.629 | $12.3039 | $35.39M | +5.22% |
| 2021-03-08 | $11.5466 | $11.975 | $11.055 | $11.6935 | $3.17M | +1.64% |
| 2021-03-07 | $11.499 | $11.976 | $11.028 | $11.5051 | $31.42M | +3.55% |
| 2021-03-06 | $10.9437 | $11.241 | $10.6349 | $11.1105 | $2.02M | +2.58% |
| 2021-03-05 | $10.672 | $11.258 | $10.548 | $10.8311 | $24.65M | +0.03% |
| 2021-03-04 | $11.487 | $11.617 | $10.33 | $10.8274 | $33.73M | -5.00% |
| 2021-03-03 | $11.396 | $11.73 | $11.051 | $11.3973 | $32.01M | +4.48% |
| 2021-03-02 | $11.085 | $11.491 | $10.564 | $10.9082 | $5.40M | -1.51% |
| 2021-03-01 | $11.064 | $11.517 | $10.59 | $11.0751 | $38.51M | +6.81% |
| 2021-02-28 | $11.094 | $11.109 | $9.71 | $10.3686 | $5.98M | -6.57% |
| 2021-02-27 | $10.717 | $11.5119 | $10.716 | $11.0972 | $5.23M | +3.52% |
| 2021-02-26 | $11.026 | $11.289 | $10.079 | $10.7201 | $11.53M | -2.25% |
| 2021-02-25 | $12.004 | $12.053 | $10.051 | $10.9669 | $62.62M | -8.20% |
| 2021-02-24 | $11.793 | $12.226 | $11.265 | $11.9459 | $65.44M | +4.89% |
| 2021-02-23 | $13.923 | $13.984 | $9.27 | $11.3888 | $26.08M | -18.23% |
| 2021-02-22 | $15.659 | $15.687 | $11.452 | $13.9274 | $16.28M | -11.06% |
| 2021-02-21 | $15.0833 | $16.351 | $14.844 | $15.6602 | $8.77M | +3.61% |
| 2021-02-20 | $15.371 | $17.449 | $14.373 | $15.1144 | $17.73M | -2.81% |
| 2021-02-19 | $15.254 | $17.50 | $14.836 | $15.551 | $121.80M | +2.56% |
| 2021-02-18 | $14.75 | $15.888 | $14.242 | $15.1628 | $71.48M | -0.89% |
| 2021-02-17 | $14.3907 | $15.765 | $13.723 | $15.2991 | $8.99M | +6.21% |
| 2021-02-16 | $14.682 | $15.483 | $13.74 | $14.4043 | $8.73M | -1.19% |
| 2021-02-15 | $15.598 | $15.99 | $14.175 | $14.5778 | $81.42M | -9.30% |
| 2021-02-14 | $16.634 | $17.616 | $15.567 | $16.0723 | $22.65M | -3.27% |
| 2021-02-13 | $11.921 | $17.943 | $11.762 | $16.6164 | $24.16M | +39.07% |
| 2021-02-12 | $11.711 | $12.335 | $11.13 | $11.948 | $6.78M | +3.12% |
| 2021-02-11 | $11.157 | $12.345 | $11.037 | $11.5863 | $65.94M | +11.55% |
| 2021-02-10 | $9.573 | $11.474 | $9.573 | $10.387 | $12.82M | +8.47% |
| 2021-02-09 | $8.691 | $9.998 | $8.641 | $9.5762 | $5.42M | +10.20% |
| 2021-02-08 | $8.283 | $8.77 | $8.116 | $8.6901 | $2.51M | +4.89% |
| 2021-02-07 | $8.768 | $8.869 | $7.86 | $8.2849 | $4.34M | -5.51% |
| 2021-02-06 | $8.522 | $9.088 | $8.215 | $8.7677 | $4.80M | +2.81% |
| 2021-02-05 | $8.114 | $8.941 | $7.879 | $8.5277 | $48.39M | +11.37% |
| 2021-02-04 | $7.937 | $8.096 | $7.562 | $7.6568 | $2.35M | -3.49% |
| 2021-02-03 | $7.785 | $8.013 | $7.651 | $7.9334 | $1.51M | +0.58% |
| 2021-02-02 | $7.569 | $7.95 | $7.547 | $7.8877 | $24.41M | +4.47% |
| 2021-02-01 | $7.381 | $7.777 | $7.35 | $7.55 | $21.66M | +2.17% |
| 2021-01-31 | $7.248 | $7.674 | $7.176 | $7.3897 | $30.52M | -2.50% |
| 2021-01-30 | $7.616 | $7.824 | $7.322 | $7.5791 | $2.06M | -0.33% |
| 2021-01-29 | $7.812 | $7.848 | $7.306 | $7.604 | $28.48M | -1.94% |
| 2021-01-28 | $8.305 | $8.50 | $7.379 | $7.7542 | $61.86M | +12.66% |
| 2021-01-27 | $7.428 | $7.436 | $6.647 | $6.883 | $1.80M | -7.34% |
| 2021-01-26 | $7.509 | $7.606 | $7.084 | $7.4284 | $1.31M | -1.20% |
| 2021-01-25 | $7.6294 | $7.973 | $7.3737 | $7.519 | $2.14M | -2.78% |
| 2021-01-24 | $7.507 | $7.989 | $7.377 | $7.7336 | $26.66M | +3.29% |
| 2021-01-23 | $7.439 | $7.828 | $7.385 | $7.4872 | $24.21M | +0.67% |
| 2021-01-22 | $7.345 | $7.60 | $7.229 | $7.4373 | $29.64M | +2.42% |
| 2021-01-21 | $7.36 | $7.559 | $6.661 | $7.2616 | $34.16M | -8.23% |
| 2021-01-20 | $7.814 | $8.044 | $7.402 | $7.9124 | $3.42M | +1.30% |
| 2021-01-19 | $7.705 | $8.50 | $7.661 | $7.811 | $4.73M | +1.40% |
| 2021-01-18 | $7.686 | $7.882 | $7.423 | $7.703 | $2.14M | -0.83% |
| 2021-01-17 | $7.638 | $7.888 | $7.422 | $7.7678 | $25.17M | +1.07% |
| 2021-01-16 | $7.927 | $8.18 | $7.341 | $7.6858 | $37.81M | +1.30% |
| 2021-01-15 | $7.784 | $8.031 | $7.149 | $7.5871 | $5.15M | -2.48% |
| 2021-01-14 | $7.598 | $8.122 | $7.37 | $7.7805 | $4.28M | +2.49% |
| 2021-01-13 | $7.05 | $7.666 | $6.86 | $7.5911 | $3.68M | +7.71% |
| 2021-01-12 | $7.23 | $7.667 | $6.834 | $7.048 | $6.55M | -1.55% |
| 2021-01-11 | $6.893 | $7.681 | $6.25 | $7.1592 | $78.53M | -19.02% |
| 2021-01-10 | $7.765 | $9.474 | $7.765 | $8.841 | $18.51M | +14.03% |
| 2021-01-09 | $6.9565 | $8.065 | $6.722 | $7.7534 | $6.34M | +11.36% |
| 2021-01-08 | $7.211 | $7.312 | $6.666 | $6.9627 | $3.43M | -3.80% |
| 2021-01-07 | $7.568 | $7.753 | $7.024 | $7.2375 | $4.56M | -3.31% |
| 2021-01-06 | $7.446 | $7.787 | $7.00 | $7.485 | $45.04M | +1.43% |
| 2021-01-05 | $6.984 | $7.586 | $6.903 | $7.3796 | $36.63M | +5.29% |
| 2021-01-04 | $6.999 | $7.395 | $6.666 | $7.009 | $48.78M | +6.88% |
| 2021-01-03 | $5.7763 | $6.664 | $5.7594 | $6.5581 | $3.68M | +13.58% |
| 2021-01-02 | $5.691 | $5.956 | $5.572 | $5.7741 | $1.37M | +0.24% |
| 2021-01-01 | $5.737 | $5.832 | $5.566 | $5.7605 | $8.91M | +0.93% |
Frequently asked questions
What was the Ethereum Classic price on January 1, 2021?
ETC opened 2021-01-01 at $5.737 and closed that day at $5.7605.
What was the highest price of Ethereum Classic in 2021?
The highest was $179.99 on 2021-05-06; the lowest was $5.566 on 2021-01-01.
How much did Ethereum Classic change in 2021?
ETC moved +499.21% in 2021, from $5.737 to $34.3766.
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.