Ethereum Classic price history in 2022
In 2022 Ethereum Classic (ETC) went from $34.541 on 2022-01-01 to $15.689 on 2022-12-31, a change of -54.58%. The highest price was $52.665 on 2022-03-28 and the lowest $12.478 on 2022-06-18. About $16.88B was traded across the year. The best day was 2022-07-18 (+31.29%) and the worst 2022-05-11 (-16.49%).
$34.541Open · 2022-01-01
$15.689Close · 2022-12-31
$52.665High · 2022-03-28
$12.478Low · 2022-06-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $34.541 | $35.906 | $22.2824 | $26.0348 | $818.07M | -24.63% |
| February | $26.247 | $36.9052 | $24.353 | $30.1644 | $794.14M | +14.92% |
| March | $29.999 | $52.665 | $25.01 | $47.1675 | $2.88B | +57.23% |
| April | $47.002 | $48.615 | $24.49 | $25.9172 | $1.59B | -44.86% |
| May | $27.357 | $30.797 | $16.045 | $23.7509 | $597.96M | -13.18% |
| June | $23.77 | $24.205 | $12.478 | $15.0006 | $364.53M | -36.89% |
| July | $14.994 | $45.365 | $13.368 | $36.3127 | $2.27B | +142.18% |
| August | $36.379 | $45.6936 | $30.348 | $32.0672 | $2.77B | -11.85% |
| September | $31.704 | $42.2378 | $26.644 | $27.6935 | $2.77B | -12.65% |
| October | $27.63 | $28.9452 | $20.618 | $24.1996 | $977.21M | -12.42% |
| November | $24.162 | $27.2189 | $17.151 | $20.1282 | $699.11M | -16.70% |
| December | $20.286 | $20.307 | $14.70 | $15.689 | $339.79M | -22.66% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $15.8326 | $15.87 | $15.5917 | $15.689 | $5.20M | -0.14% |
| 2022-12-30 | $15.5192 | $15.9442 | $15.411 | $15.7105 | $7.80M | +0.67% |
| 2022-12-29 | $15.143 | $16.0709 | $14.8976 | $15.6061 | $14.99M | +3.29% |
| 2022-12-28 | $15.864 | $15.89 | $14.953 | $15.109 | $7.67M | -4.76% |
| 2022-12-27 | $16.255 | $16.333 | $15.602 | $15.8638 | $4.51M | -1.38% |
| 2022-12-26 | $16.192 | $16.307 | $16.012 | $16.0865 | $7.07M | -0.22% |
| 2022-12-25 | $16.0514 | $16.316 | $15.862 | $16.1218 | $7.50M | -0.57% |
| 2022-12-24 | $16.374 | $16.489 | $15.9623 | $16.2134 | $4.13M | -1.06% |
| 2022-12-23 | $16.431 | $16.52 | $16.3091 | $16.3868 | $3.98M | -0.26% |
| 2022-12-22 | $16.036 | $16.537 | $15.848 | $16.4298 | $11.22M | -1.22% |
| 2022-12-21 | $15.935 | $16.749 | $15.518 | $16.6325 | $7.35M | +4.38% |
| 2022-12-20 | $15.206 | $16.086 | $15.093 | $15.9342 | $5.86M | +4.81% |
| 2022-12-19 | $15.944 | $16.168 | $14.70 | $15.2025 | $10.81M | -4.21% |
| 2022-12-18 | $16.074 | $16.182 | $15.5105 | $15.8705 | $9.95M | -1.49% |
| 2022-12-17 | $15.934 | $16.263 | $15.746 | $16.1102 | $13.26M | +0.57% |
| 2022-12-16 | $18.181 | $18.2898 | $15.5919 | $16.0184 | $25.94M | -11.91% |
| 2022-12-15 | $18.774 | $18.869 | $17.986 | $18.1848 | $4.15M | -1.94% |
| 2022-12-14 | $19.362 | $19.476 | $18.316 | $18.5445 | $14.37M | -3.95% |
| 2022-12-13 | $18.58 | $19.752 | $17.901 | $19.3064 | $16.67M | +4.07% |
| 2022-12-12 | $18.897 | $18.938 | $18.00 | $18.551 | $6.37M | -1.83% |
| 2022-12-11 | $19.147 | $19.433 | $18.76 | $18.8964 | $4.39M | -1.43% |
| 2022-12-10 | $19.173 | $19.354 | $19.0557 | $19.1712 | $6.18M | -0.40% |
| 2022-12-09 | $19.19 | $19.463 | $18.973 | $19.2483 | $10.49M | +0.25% |
| 2022-12-08 | $18.719 | $19.258 | $18.559 | $19.2004 | $13.55M | +2.25% |
| 2022-12-07 | $19.556 | $19.636 | $18.559 | $18.778 | $17.08M | -3.98% |
| 2022-12-06 | $19.443 | $19.581 | $19.218 | $19.5558 | $11.10M | +0.58% |
| 2022-12-05 | $19.492 | $20.241 | $19.161 | $19.4438 | $27.54M | -0.51% |
| 2022-12-04 | $19.271 | $19.608 | $19.271 | $19.5432 | $15.81M | +1.28% |
| 2022-12-03 | $19.865 | $19.944 | $19.124 | $19.2956 | $14.06M | -2.34% |
| 2022-12-02 | $19.752 | $19.913 | $19.306 | $19.7572 | $17.74M | +0.38% |
| 2022-12-01 | $20.286 | $20.307 | $19.639 | $19.6821 | $13.03M | -2.22% |
| 2022-11-30 | $19.521 | $20.49 | $19.472 | $20.1282 | $15.96M | +2.15% |
| 2022-11-29 | $19.324 | $19.837 | $19.101 | $19.7044 | $13.11M | +1.58% |
| 2022-11-28 | $19.785 | $19.887 | $18.384 | $19.3985 | $22.26M | -2.20% |
| 2022-11-27 | $19.907 | $20.378 | $19.713 | $19.8347 | $4.89M | -0.71% |
| 2022-11-26 | $20.086 | $20.96 | $19.724 | $19.9772 | $11.11M | -0.80% |
| 2022-11-25 | $20.172 | $20.608 | $19.65 | $20.1388 | $11.77M | +0.11% |
| 2022-11-24 | $20.336 | $20.815 | $19.874 | $20.1164 | $21.45M | -1.03% |
| 2022-11-23 | $18.483 | $20.417 | $18.252 | $20.3249 | $30.50M | +10.02% |
| 2022-11-22 | $18.017 | $18.653 | $17.424 | $18.474 | $10.12M | +1.24% |
| 2022-11-21 | $18.157 | $18.452 | $17.151 | $18.2471 | $20.50M | +1.16% |
| 2022-11-20 | $19.501 | $19.727 | $18.0385 | $18.0385 | $14.00M | -6.37% |
| 2022-11-19 | $19.539 | $19.731 | $18.945 | $19.2649 | $10.07M | -1.38% |
| 2022-11-18 | $19.628 | $20.037 | $19.283 | $19.5344 | $8.93M | -0.44% |
| 2022-11-17 | $19.919 | $20.052 | $19.17 | $19.6207 | $12.20M | -0.69% |
| 2022-11-16 | $20.563 | $20.676 | $19.524 | $19.7578 | $14.99M | -3.92% |
| 2022-11-15 | $20.486 | $20.939 | $20.13 | $20.5644 | $7.71M | -0.01% |
| 2022-11-14 | $19.915 | $20.75 | $18.82 | $20.5671 | $26.03M | +2.96% |
| 2022-11-13 | $20.481 | $20.9026 | $19.445 | $19.9754 | $21.74M | -1.54% |
| 2022-11-12 | $21.541 | $21.57 | $20.185 | $20.2884 | $13.89M | -5.80% |
| 2022-11-11 | $22.006 | $22.266 | $20.425 | $21.5375 | $21.73M | -2.12% |
| 2022-11-10 | $18.36 | $22.93 | $18.067 | $22.0029 | $63.04M | +19.87% |
| 2022-11-09 | $21.884 | $22.128 | $17.70 | $18.3561 | $66.10M | -16.09% |
| 2022-11-08 | $25.036 | $25.286 | $19.812 | $21.8754 | $51.39M | -12.63% |
| 2022-11-07 | $24.822 | $25.698 | $24.391 | $25.0382 | $9.79M | -0.35% |
| 2022-11-06 | $26.226 | $26.333 | $24.4074 | $25.1266 | $33.37M | -4.69% |
| 2022-11-05 | $26.3134 | $27.2189 | $25.8538 | $26.3627 | $43.62M | +1.07% |
| 2022-11-04 | $25.1165 | $26.9753 | $24.9909 | $26.0827 | $53.35M | +8.62% |
| 2022-11-03 | $22.947 | $24.879 | $22.866 | $24.0127 | $13.29M | +4.69% |
| 2022-11-02 | $24.024 | $24.576 | $22.262 | $22.9374 | $21.69M | -3.61% |
| 2022-11-01 | $24.162 | $24.6206 | $23.41 | $23.7974 | $30.51M | -1.66% |
| 2022-10-31 | $24.173 | $24.7625 | $23.925 | $24.1996 | $33.90M | -0.45% |
| 2022-10-30 | $24.637 | $24.99 | $23.7775 | $24.3098 | $33.44M | -6.05% |
| 2022-10-29 | $25.487 | $26.845 | $25.297 | $25.8751 | $18.40M | +0.02% |
| 2022-10-28 | $25.1781 | $26.8541 | $24.9494 | $25.8694 | $53.46M | +3.52% |
| 2022-10-27 | $24.946 | $25.88 | $24.161 | $24.9898 | $62.65M | -0.87% |
| 2022-10-26 | $25.5464 | $26.225 | $24.8733 | $25.2097 | $60.47M | +2.18% |
| 2022-10-25 | $22.659 | $25.787 | $22.332 | $24.6723 | $34.16M | +8.89% |
| 2022-10-24 | $23.438 | $23.557 | $22.311 | $22.658 | $11.17M | -3.32% |
| 2022-10-23 | $23.227 | $23.669 | $22.637 | $23.4349 | $14.17M | +1.51% |
| 2022-10-22 | $22.04 | $23.48 | $21.693 | $23.0872 | $34.13M | +4.79% |
| 2022-10-21 | $21.676 | $22.141 | $20.83 | $22.0313 | $14.70M | +1.70% |
| 2022-10-20 | $22.7392 | $22.748 | $20.8191 | $21.6632 | $29.50M | -3.90% |
| 2022-10-19 | $23.3658 | $23.3658 | $22.12 | $22.5421 | $19.28M | -2.86% |
| 2022-10-18 | $23.83 | $24.1157 | $22.85 | $23.2064 | $27.11M | -2.16% |
| 2022-10-17 | $23.5575 | $24.1778 | $23.3826 | $23.718 | $35.07M | +1.57% |
| 2022-10-16 | $23.0239 | $23.736 | $22.8131 | $23.3512 | $28.55M | +1.98% |
| 2022-10-15 | $23.132 | $23.269 | $22.542 | $22.8977 | $22.49M | -0.73% |
| 2022-10-14 | $22.977 | $24.579 | $22.832 | $23.0672 | $45.46M | -0.67% |
| 2022-10-13 | $23.789 | $23.927 | $20.618 | $23.2228 | $94.00M | -2.39% |
| 2022-10-12 | $23.742 | $24.51 | $23.511 | $23.7921 | $15.09M | -0.04% |
| 2022-10-11 | $24.227 | $24.29 | $23.548 | $23.8013 | $31.77M | -1.56% |
| 2022-10-10 | $26.962 | $27.158 | $23.028 | $24.179 | $71.86M | -10.33% |
| 2022-10-09 | $26.974 | $27.185 | $26.771 | $26.9641 | $6.38M | -0.33% |
| 2022-10-08 | $27.50 | $27.615 | $26.675 | $27.0524 | $15.31M | -1.39% |
| 2022-10-07 | $27.834 | $27.874 | $27.124 | $27.4345 | $15.84M | -0.66% |
| 2022-10-06 | $27.628 | $28.939 | $27.6155 | $27.6155 | $33.27M | -0.82% |
| 2022-10-05 | $27.386 | $28.9452 | $27.344 | $27.8425 | $30.17M | +0.67% |
| 2022-10-04 | $27.436 | $28.093 | $27.286 | $27.6563 | $20.30M | +0.22% |
| 2022-10-03 | $26.953 | $27.653 | $26.563 | $27.5947 | $23.55M | +1.78% |
| 2022-10-02 | $27.151 | $27.596 | $26.5384 | $27.1127 | $26.25M | -0.78% |
| 2022-10-01 | $27.63 | $27.77 | $26.856 | $27.3264 | $15.30M | -1.33% |
| 2022-09-30 | $27.805 | $28.305 | $27.29 | $27.6935 | $28.22M | -0.53% |
| 2022-09-29 | $27.515 | $28.311 | $27.27 | $27.8403 | $45.53M | +0.96% |
| 2022-09-28 | $28.102 | $28.268 | $26.644 | $27.577 | $49.29M | -1.13% |
| 2022-09-27 | $28.4834 | $30.1967 | $27.59 | $27.8919 | $70.83M | -2.95% |
| 2022-09-26 | $28.251 | $30.2311 | $27.9984 | $28.7406 | $59.21M | +1.53% |
| 2022-09-25 | $28.7964 | $28.938 | $27.52 | $28.3085 | $52.51M | -1.51% |
| 2022-09-24 | $28.88 | $29.6386 | $28.325 | $28.7439 | $52.34M | -0.44% |
| 2022-09-23 | $28.62 | $29.503 | $27.2548 | $28.8713 | $83.79M | +2.36% |
| 2022-09-22 | $28.0939 | $29.484 | $27.2553 | $28.2058 | $70.41M | +1.04% |
| 2022-09-21 | $28.9418 | $30.666 | $27.00 | $27.9146 | $162.53M | -3.84% |
| 2022-09-20 | $30.349 | $30.529 | $28.636 | $29.0293 | $81.70M | -3.46% |
| 2022-09-19 | $29.535 | $30.866 | $27.429 | $30.071 | $134.84M | +0.96% |
| 2022-09-18 | $32.6984 | $32.789 | $27.3333 | $29.7847 | $159.84M | -13.48% |
| 2022-09-17 | $34.096 | $34.925 | $33.515 | $34.4265 | $28.00M | +0.78% |
| 2022-09-16 | $35.676 | $35.778 | $32.771 | $34.1594 | $129.10M | -4.22% |
| 2022-09-15 | $39.24 | $39.744 | $35.131 | $35.6639 | $155.44M | -9.09% |
| 2022-09-14 | $35.295 | $39.769 | $35.083 | $39.2317 | $88.45M | +11.10% |
| 2022-09-13 | $38.438 | $38.977 | $34.645 | $35.3121 | $67.36M | -8.12% |
| 2022-09-12 | $38.543 | $40.507 | $37.17 | $38.4314 | $57.54M | +0.99% |
| 2022-09-11 | $38.701 | $40.5262 | $37.3372 | $38.0554 | $112.01M | -2.36% |
| 2022-09-10 | $38.37 | $39.87 | $38.0939 | $38.9759 | $91.84M | +0.58% |
| 2022-09-09 | $38.7936 | $40.3739 | $38.0049 | $38.7525 | $134.72M | +4.45% |
| 2022-09-08 | $37.277 | $37.779 | $35.493 | $37.1005 | $70.84M | +0.50% |
| 2022-09-07 | $35.215 | $37.9879 | $34.88 | $36.9166 | $231.19M | +6.07% |
| 2022-09-06 | $39.6996 | $42.2378 | $34.16 | $34.8042 | $328.40M | -12.22% |
| 2022-09-05 | $32.456 | $40.078 | $31.568 | $39.6474 | $69.58M | +22.15% |
| 2022-09-04 | $32.235 | $32.514 | $31.566 | $32.4576 | $8.62M | +0.69% |
| 2022-09-03 | $32.27 | $32.537 | $31.60 | $32.2336 | $25.94M | -0.38% |
| 2022-09-02 | $32.93 | $33.8476 | $31.903 | $32.3569 | $51.40M | -2.93% |
| 2022-09-01 | $31.704 | $33.8823 | $31.581 | $33.3351 | $72.34M | +3.95% |
| 2022-08-31 | $32.4124 | $33.6793 | $31.87 | $32.0672 | $85.95M | -1.03% |
| 2022-08-30 | $32.271 | $33.733 | $31.353 | $32.40 | $95.71M | -3.38% |
| 2022-08-29 | $30.945 | $33.766 | $30.348 | $33.5324 | $40.82M | +8.37% |
| 2022-08-28 | $33.029 | $33.415 | $30.552 | $30.9436 | $30.09M | -5.78% |
| 2022-08-27 | $33.902 | $34.408 | $31.955 | $32.8416 | $82.79M | -3.14% |
| 2022-08-26 | $37.126 | $38.343 | $33.469 | $33.9067 | $75.39M | -8.63% |
| 2022-08-25 | $35.293 | $38.089 | $35.211 | $37.111 | $42.49M | +5.14% |
| 2022-08-24 | $34.334 | $36.877 | $32.894 | $35.2973 | $39.51M | +2.86% |
| 2022-08-23 | $34.039 | $34.712 | $32.246 | $34.3167 | $35.90M | +1.00% |
| 2022-08-22 | $33.668 | $34.126 | $31.252 | $33.9758 | $89.89M | +2.24% |
| 2022-08-21 | $33.488 | $34.128 | $31.2663 | $33.2329 | $79.37M | +0.39% |
| 2022-08-20 | $32.92 | $34.564 | $31.261 | $33.1035 | $113.46M | -0.55% |
| 2022-08-19 | $39.545 | $39.661 | $32.30 | $33.2857 | $198.20M | -15.87% |
| 2022-08-18 | $40.293 | $41.85 | $39.039 | $39.5633 | $49.90M | -2.84% |
| 2022-08-17 | $39.898 | $42.551 | $38.781 | $40.7213 | $124.17M | +2.90% |
| 2022-08-16 | $41.055 | $42.5412 | $38.7755 | $39.5739 | $117.61M | -4.70% |
| 2022-08-15 | $41.553 | $43.56 | $40.10 | $41.5263 | $99.82M | -0.28% |
| 2022-08-14 | $42.332 | $43.585 | $40.11 | $41.6416 | $107.82M | -2.98% |
| 2022-08-13 | $44.1147 | $44.471 | $41.766 | $42.9208 | $110.12M | -1.95% |
| 2022-08-12 | $42.4973 | $45.6936 | $42.2358 | $43.775 | $158.76M | +3.48% |
| 2022-08-11 | $38.835 | $44.562 | $38.3606 | $42.3039 | $227.79M | +8.97% |
| 2022-08-10 | $36.418 | $39.498 | $36.113 | $38.8205 | $71.61M | +6.60% |
| 2022-08-09 | $38.023 | $38.298 | $35.511 | $36.4185 | $36.69M | -4.27% |
| 2022-08-08 | $37.719 | $39.748 | $36.824 | $38.0421 | $47.53M | +0.76% |
| 2022-08-07 | $38.0818 | $39.7376 | $36.8392 | $37.7539 | $90.82M | -0.59% |
| 2022-08-06 | $37.872 | $38.637 | $36.70 | $37.9795 | $77.07M | -0.20% |
| 2022-08-05 | $36.829 | $39.4688 | $36.3386 | $38.0545 | $102.55M | +9.40% |
| 2022-08-04 | $35.962 | $37.081 | $34.124 | $34.786 | $24.22M | -2.51% |
| 2022-08-03 | $37.199 | $38.256 | $34.803 | $35.6821 | $102.91M | -3.23% |
| 2022-08-02 | $36.9508 | $38.796 | $35.221 | $36.8714 | $172.85M | +5.44% |
| 2022-08-01 | $36.379 | $37.649 | $33.686 | $34.97 | $40.33M | -3.70% |
| 2022-07-31 | $39.287 | $39.981 | $35.57 | $36.3127 | $154.83M | -7.73% |
| 2022-07-30 | $39.938 | $41.50 | $38.194 | $39.3551 | $170.13M | -2.13% |
| 2022-07-29 | $40.823 | $45.2145 | $37.629 | $40.2125 | $299.94M | -0.49% |
| 2022-07-28 | $38.4869 | $45.365 | $38.2332 | $40.4104 | $427.94M | +22.84% |
| 2022-07-27 | $25.188 | $33.60 | $24.888 | $32.8968 | $85.06M | +30.64% |
| 2022-07-26 | $23.253 | $25.247 | $22.776 | $25.1809 | $33.43M | +6.80% |
| 2022-07-25 | $25.5201 | $25.6987 | $23.12 | $23.577 | $93.51M | -6.45% |
| 2022-07-24 | $25.571 | $26.6415 | $25.202 | $25.202 | $90.46M | -2.37% |
| 2022-07-23 | $24.897 | $28.135 | $24.595 | $25.8139 | $128.87M | +3.69% |
| 2022-07-22 | $26.273 | $26.924 | $24.124 | $24.8941 | $49.25M | -5.27% |
| 2022-07-21 | $23.347 | $26.387 | $22.153 | $26.2792 | $51.61M | +12.56% |
| 2022-07-20 | $25.245 | $25.835 | $23.099 | $23.3472 | $66.91M | -8.12% |
| 2022-07-19 | $25.2915 | $27.815 | $24.20 | $25.4115 | $186.92M | +0.51% |
| 2022-07-18 | $23.015 | $27.8833 | $21.63 | $25.2835 | $210.34M | +31.29% |
| 2022-07-17 | $17.303 | $20.589 | $16.845 | $19.2575 | $60.86M | +11.30% |
| 2022-07-16 | $15.055 | $17.499 | $14.642 | $17.3024 | $18.69M | +14.70% |
| 2022-07-15 | $14.736 | $15.341 | $14.559 | $15.0844 | $13.34M | +2.06% |
| 2022-07-14 | $14.417 | $14.811 | $13.933 | $14.78 | $13.61M | +2.44% |
| 2022-07-13 | $13.83 | $14.44 | $13.368 | $14.4285 | $18.89M | +4.36% |
| 2022-07-12 | $14.196 | $14.372 | $13.795 | $13.8258 | $11.52M | -2.81% |
| 2022-07-11 | $15.122 | $15.122 | $14.119 | $14.2262 | $9.75M | -4.69% |
| 2022-07-10 | $15.7855 | $15.8296 | $14.9266 | $14.9266 | $7.56M | -5.81% |
| 2022-07-09 | $15.571 | $16.013 | $15.558 | $15.8481 | $3.34M | +1.05% |
| 2022-07-08 | $15.877 | $16.346 | $15.412 | $15.6831 | $8.88M | -0.82% |
| 2022-07-07 | $15.6149 | $16.3658 | $15.4003 | $15.813 | $9.40M | +2.74% |
| 2022-07-06 | $14.925 | $15.3913 | $14.735 | $15.3913 | $9.08M | +3.05% |
| 2022-07-05 | $15.40 | $15.497 | $14.428 | $14.9363 | $10.63M | -2.98% |
| 2022-07-04 | $14.807 | $15.465 | $14.412 | $15.3956 | $3.82M | +3.10% |
| 2022-07-03 | $14.46 | $15.2736 | $14.4104 | $14.9332 | $8.08M | +2.26% |
| 2022-07-02 | $14.645 | $14.953 | $14.3504 | $14.6037 | $5.28M | -0.23% |
| 2022-07-01 | $14.994 | $15.385 | $14.2868 | $14.637 | $7.81M | -2.42% |
| 2022-06-30 | $15.217 | $15.303 | $14.145 | $15.0006 | $5.07M | -1.43% |
| 2022-06-29 | $15.433 | $15.706 | $14.925 | $15.2184 | $5.39M | -0.55% |
| 2022-06-28 | $16.521 | $16.82 | $15.3028 | $15.3028 | $12.30M | -7.46% |
| 2022-06-27 | $16.685 | $17.529 | $16.161 | $16.5358 | $9.05M | -1.02% |
| 2022-06-26 | $16.252 | $17.9838 | $16.0706 | $16.7068 | $20.18M | +1.96% |
| 2022-06-25 | $15.857 | $16.95 | $15.7826 | $16.3857 | $9.09M | -0.23% |
| 2022-06-24 | $15.927 | $16.818 | $15.862 | $16.4235 | $5.85M | +1.56% |
| 2022-06-23 | $15.357 | $16.8261 | $15.2162 | $16.1711 | $13.61M | +5.95% |
| 2022-06-22 | $16.143 | $16.166 | $15.057 | $15.2627 | $12.58M | -5.41% |
| 2022-06-21 | $16.23 | $16.959 | $15.814 | $16.1353 | $8.32M | -1.73% |
| 2022-06-20 | $15.4772 | $16.6777 | $14.601 | $16.4196 | $28.90M | +6.86% |
| 2022-06-19 | $13.672 | $15.587 | $13.273 | $15.365 | $10.55M | +12.37% |
| 2022-06-18 | $14.344 | $14.59 | $12.478 | $13.6741 | $11.01M | -4.77% |
| 2022-06-17 | $13.821 | $14.586 | $13.719 | $14.3586 | $6.44M | +2.85% |
| 2022-06-16 | $15.862 | $16.057 | $13.58 | $13.961 | $17.28M | -12.03% |
| 2022-06-15 | $14.571 | $16.056 | $12.924 | $15.87 | $19.09M | +8.86% |
| 2022-06-14 | $14.456 | $15.126 | $13.106 | $14.578 | $19.66M | -0.38% |
| 2022-06-13 | $16.568 | $16.888 | $13.969 | $14.6343 | $45.16M | -11.76% |
| 2022-06-12 | $18.2011 | $18.399 | $16.566 | $16.5846 | $11.60M | -7.78% |
| 2022-06-11 | $18.104 | $18.631 | $16.6309 | $17.9835 | $20.37M | -10.04% |
| 2022-06-10 | $21.171 | $21.381 | $19.738 | $19.9906 | $7.72M | -5.57% |
| 2022-06-09 | $21.282 | $21.657 | $20.96 | $21.1697 | $2.48M | -0.77% |
| 2022-06-08 | $21.536 | $21.818 | $21.027 | $21.3332 | $7.27M | -0.87% |
| 2022-06-07 | $22.52 | $22.52 | $20.851 | $21.5209 | $14.07M | -4.48% |
| 2022-06-06 | $21.811 | $23.41 | $21.768 | $22.5295 | $5.84M | +3.24% |
| 2022-06-05 | $21.999 | $22.182 | $21.684 | $21.8225 | $2.21M | -0.71% |
| 2022-06-04 | $21.852 | $22.059 | $21.536 | $21.9775 | $5.16M | +0.37% |
| 2022-06-03 | $21.57 | $22.204 | $21.5041 | $21.8956 | $9.12M | -2.39% |
| 2022-06-02 | $22.011 | $22.518 | $21.609 | $22.4314 | $3.92M | +1.72% |
| 2022-06-01 | $23.77 | $24.205 | $21.4704 | $22.0522 | $15.23M | -7.15% |
| 2022-05-31 | $24.832 | $25.142 | $22.97 | $23.7509 | $8.45M | -4.37% |
| 2022-05-30 | $23.659 | $24.989 | $23.428 | $24.8366 | $7.08M | +4.15% |
| 2022-05-29 | $22.8611 | $24.543 | $22.8515 | $23.846 | $18.84M | +4.53% |
| 2022-05-28 | $22.7319 | $23.266 | $22.205 | $22.8128 | $14.01M | +0.89% |
| 2022-05-27 | $21.889 | $23.382 | $21.484 | $22.6114 | $35.38M | +3.24% |
| 2022-05-26 | $23.727 | $23.935 | $20.78 | $21.9008 | $7.73M | -7.68% |
| 2022-05-25 | $24.216 | $25.658 | $23.507 | $23.7237 | $13.76M | -1.04% |
| 2022-05-24 | $23.539 | $25.65 | $22.78 | $23.9731 | $46.10M | +9.93% |
| 2022-05-23 | $21.078 | $24.1627 | $20.666 | $21.8082 | $10.61M | +3.41% |
| 2022-05-22 | $20.351 | $21.245 | $20.16 | $21.0891 | $1.52M | +2.70% |
| 2022-05-21 | $20.446 | $21.106 | $20.0987 | $20.5351 | $6.53M | +1.08% |
| 2022-05-20 | $20.1131 | $20.5059 | $19.729 | $20.316 | $8.68M | -2.77% |
| 2022-05-19 | $19.777 | $21.018 | $19.422 | $20.8938 | $3.65M | +5.61% |
| 2022-05-18 | $21.76 | $21.954 | $19.764 | $19.784 | $3.41M | -9.12% |
| 2022-05-17 | $20.898 | $21.879 | $20.674 | $21.7691 | $3.01M | +3.42% |
| 2022-05-16 | $20.6801 | $21.8119 | $20.333 | $21.0492 | $18.63M | -4.95% |
| 2022-05-15 | $21.068 | $22.17 | $20.415 | $22.1445 | $3.29M | +5.56% |
| 2022-05-14 | $19.814 | $21.556 | $19.54 | $20.9777 | $19.14M | +2.44% |
| 2022-05-13 | $18.879 | $21.829 | $18.675 | $20.4787 | $13.52M | +8.33% |
| 2022-05-12 | $19.945 | $20.826 | $16.045 | $18.9032 | $32.38M | -5.20% |
| 2022-05-11 | $23.878 | $24.415 | $18.675 | $19.9393 | $33.84M | -16.49% |
| 2022-05-10 | $22.707 | $25.518 | $21.991 | $23.8777 | $21.78M | +5.11% |
| 2022-05-09 | $26.52 | $27.199 | $22.511 | $22.7171 | $17.53M | -14.29% |
| 2022-05-08 | $26.852 | $27.226 | $26.115 | $26.5057 | $8.60M | -0.51% |
| 2022-05-07 | $27.616 | $27.91 | $26.1152 | $26.642 | $36.02M | -4.14% |
| 2022-05-06 | $28.299 | $28.645 | $27.008 | $27.7927 | $39.82M | -0.64% |
| 2022-05-05 | $28.0938 | $28.863 | $27.00 | $27.9714 | $87.39M | -8.74% |
| 2022-05-04 | $26.848 | $30.797 | $26.798 | $30.6519 | $10.87M | +14.23% |
| 2022-05-03 | $27.412 | $28.012 | $26.483 | $26.8332 | $4.59M | -2.00% |
| 2022-05-02 | $27.4268 | $28.017 | $26.5797 | $27.3816 | $21.19M | -0.48% |
| 2022-05-01 | $27.357 | $28.33 | $26.672 | $27.5132 | $40.64M | +6.16% |
| 2022-04-30 | $29.225 | $29.618 | $24.49 | $25.9172 | $12.22M | -10.08% |
| 2022-04-29 | $29.9766 | $30.0556 | $28.0544 | $28.821 | $27.44M | -7.41% |
| 2022-04-28 | $31.275 | $31.827 | $30.415 | $31.1265 | $9.91M | +0.20% |
| 2022-04-27 | $31.137 | $31.8302 | $30.418 | $31.0637 | $30.81M | +0.33% |
| 2022-04-26 | $31.444 | $31.6828 | $29.861 | $30.96 | $44.80M | -7.95% |
| 2022-04-25 | $33.623 | $34.152 | $31.297 | $33.6341 | $17.89M | -0.03% |
| 2022-04-24 | $34.528 | $34.936 | $33.408 | $33.6429 | $9.60M | -2.86% |
| 2022-04-23 | $35.103 | $35.3022 | $33.751 | $34.6338 | $25.99M | -1.90% |
| 2022-04-22 | $34.7032 | $35.872 | $34.551 | $35.305 | $32.60M | +1.50% |
| 2022-04-21 | $36.8738 | $37.029 | $34.2418 | $34.7823 | $49.81M | -5.31% |
| 2022-04-20 | $36.636 | $37.7976 | $35.95 | $36.7341 | $44.61M | -2.90% |
| 2022-04-19 | $36.86 | $37.943 | $36.18 | $37.8296 | $14.78M | +1.57% |
| 2022-04-18 | $35.378 | $37.9558 | $34.93 | $37.243 | $50.32M | +1.76% |
| 2022-04-17 | $38.141 | $38.46 | $36.433 | $36.5975 | $7.65M | -3.72% |
| 2022-04-16 | $37.251 | $38.551 | $37.1757 | $38.0131 | $34.00M | +1.92% |
| 2022-04-15 | $37.118 | $38.726 | $36.843 | $37.2952 | $42.84M | +0.54% |
| 2022-04-14 | $36.6747 | $37.6074 | $36.413 | $37.0959 | $41.64M | -3.73% |
| 2022-04-13 | $38.117 | $38.842 | $36.725 | $38.5332 | $14.84M | +0.68% |
| 2022-04-12 | $37.711 | $38.88 | $36.678 | $38.2745 | $79.69M | +2.28% |
| 2022-04-11 | $37.347 | $39.096 | $35.751 | $37.4202 | $109.21M | -7.10% |
| 2022-04-10 | $42.002 | $42.63 | $40.151 | $40.2809 | $13.48M | -2.91% |
| 2022-04-09 | $41.4831 | $42.633 | $40.9035 | $41.4881 | $75.11M | +0.99% |
| 2022-04-08 | $42.1244 | $43.0553 | $39.786 | $41.0819 | $103.91M | -4.04% |
| 2022-04-07 | $38.43 | $44.695 | $38.112 | $42.8092 | $139.70M | +11.46% |
| 2022-04-06 | $44.436 | $44.629 | $38.137 | $38.4094 | $41.70M | -13.54% |
| 2022-04-05 | $46.736 | $46.945 | $44.203 | $44.4267 | $12.61M | -3.60% |
| 2022-04-04 | $45.6023 | $47.0844 | $44.5433 | $46.0836 | $117.35M | +0.30% |
| 2022-04-03 | $46.5728 | $48.615 | $45.455 | $45.9472 | $141.75M | -0.56% |
| 2022-04-02 | $45.7588 | $47.9423 | $44.4519 | $46.2069 | $115.81M | -0.29% |
| 2022-04-01 | $47.002 | $48.3409 | $45.303 | $46.3405 | $125.76M | -1.75% |
| 2022-03-31 | $47.025 | $48.60 | $42.8163 | $47.1675 | $217.37M | -4.89% |
| 2022-03-30 | $49.31 | $51.589 | $48.30 | $49.593 | $51.31M | +0.69% |
| 2022-03-29 | $48.1028 | $51.666 | $47.5471 | $49.2508 | $258.61M | +3.21% |
| 2022-03-28 | $47.2272 | $52.665 | $46.3192 | $47.7202 | $281.33M | +0.51% |
| 2022-03-27 | $46.178 | $51.3544 | $44.722 | $47.4802 | $226.90M | +1.85% |
| 2022-03-26 | $47.563 | $48.372 | $45.415 | $46.6167 | $135.11M | -2.49% |
| 2022-03-25 | $47.611 | $48.85 | $45.2198 | $47.8048 | $227.77M | -0.28% |
| 2022-03-24 | $44.9149 | $50.614 | $44.882 | $47.9399 | $421.83M | +6.46% |
| 2022-03-23 | $47.5729 | $47.903 | $42.6294 | $45.031 | $352.86M | -1.87% |
| 2022-03-22 | $38.449 | $46.88 | $38.175 | $45.8888 | $55.40M | +19.45% |
| 2022-03-21 | $38.17 | $39.89 | $36.205 | $38.4177 | $59.72M | +0.43% |
| 2022-03-20 | $33.996 | $40.909 | $32.80 | $38.2543 | $93.55M | +12.62% |
| 2022-03-19 | $28.057 | $34.374 | $28.057 | $33.9666 | $39.01M | +21.08% |
| 2022-03-18 | $27.15 | $28.32 | $26.545 | $28.0538 | $5.83M | +3.06% |
| 2022-03-17 | $27.163 | $27.40 | $26.527 | $27.222 | $16.06M | -0.21% |
| 2022-03-16 | $25.88 | $27.582 | $25.7575 | $27.2797 | $40.82M | +4.54% |
| 2022-03-15 | $25.595 | $26.976 | $25.528 | $26.0962 | $25.64M | +1.32% |
| 2022-03-14 | $25.726 | $26.0936 | $25.124 | $25.7572 | $18.20M | +0.69% |
| 2022-03-13 | $26.223 | $26.261 | $25.01 | $25.5808 | $17.65M | -2.55% |
| 2022-03-12 | $26.5365 | $26.9853 | $26.2221 | $26.2514 | $14.23M | -1.02% |
| 2022-03-11 | $26.276 | $27.024 | $25.97 | $26.5228 | $26.16M | +0.12% |
| 2022-03-10 | $28.06 | $28.643 | $26.061 | $26.4918 | $36.32M | -5.67% |
| 2022-03-09 | $26.704 | $28.687 | $26.497 | $28.083 | $13.80M | +5.15% |
| 2022-03-08 | $26.145 | $26.945 | $25.939 | $26.7081 | $12.33M | +1.94% |
| 2022-03-07 | $27.123 | $27.329 | $25.2448 | $26.1996 | $36.36M | -2.54% |
| 2022-03-06 | $27.027 | $27.469 | $25.9223 | $26.8812 | $29.61M | -1.84% |
| 2022-03-05 | $27.5917 | $28.0879 | $26.666 | $27.384 | $20.44M | -0.75% |
| 2022-03-04 | $28.601 | $28.689 | $26.6519 | $27.5912 | $37.18M | -8.74% |
| 2022-03-03 | $29.52 | $31.585 | $28.97 | $30.2339 | $18.51M | +1.79% |
| 2022-03-02 | $29.589 | $31.5817 | $28.976 | $29.7034 | $53.45M | -0.55% |
| 2022-03-01 | $29.999 | $30.653 | $29.18 | $29.8684 | $40.71M | -0.98% |
| 2022-02-28 | $29.0651 | $31.4307 | $28.4479 | $30.1644 | $53.26M | +10.32% |
| 2022-02-27 | $28.846 | $29.2473 | $26.9344 | $27.343 | $8.79M | -5.38% |
| 2022-02-26 | $28.9657 | $29.509 | $27.6519 | $28.8976 | $37.58M | +3.31% |
| 2022-02-25 | $26.571 | $28.422 | $25.913 | $27.973 | $7.85M | +4.19% |
| 2022-02-24 | $24.807 | $27.373 | $24.353 | $26.8473 | $61.41M | +1.26% |
| 2022-02-23 | $26.661 | $28.157 | $26.244 | $26.5123 | $10.71M | -2.04% |
| 2022-02-22 | $26.289 | $28.1706 | $25.94 | $27.0651 | $44.53M | +8.37% |
| 2022-02-21 | $27.268 | $28.39 | $24.816 | $24.9752 | $16.30M | -8.12% |
| 2022-02-20 | $27.419 | $28.4309 | $25.897 | $27.1825 | $41.62M | -5.27% |
| 2022-02-19 | $28.95 | $29.194 | $27.652 | $28.6938 | $6.08M | -0.21% |
| 2022-02-18 | $28.854 | $29.233 | $27.6491 | $28.7541 | $36.59M | -1.05% |
| 2022-02-17 | $30.7694 | $31.198 | $28.595 | $29.0604 | $45.45M | -9.84% |
| 2022-02-16 | $33.47 | $33.48 | $31.461 | $32.2335 | $6.31M | -3.69% |
| 2022-02-15 | $31.40 | $33.658 | $31.137 | $33.4673 | $8.03M | +6.61% |
| 2022-02-14 | $32.462 | $33.281 | $30.413 | $31.3937 | $12.23M | -1.88% |
| 2022-02-13 | $32.80 | $33.333 | $30.9454 | $31.9938 | $57.39M | +1.03% |
| 2022-02-12 | $32.708 | $33.33 | $31.066 | $31.6687 | $16.45M | -1.62% |
| 2022-02-11 | $36.176 | $36.549 | $31.064 | $32.1898 | $87.87M | -6.39% |
| 2022-02-10 | $33.79 | $36.9052 | $33.527 | $34.386 | $18.02M | +1.80% |
| 2022-02-09 | $32.07 | $34.879 | $31.268 | $33.7768 | $13.23M | +5.40% |
| 2022-02-08 | $32.664 | $33.194 | $30.374 | $32.0462 | $10.64M | -1.80% |
| 2022-02-07 | $29.888 | $33.145 | $29.327 | $32.6332 | $12.00M | +9.19% |
| 2022-02-06 | $29.406 | $30.12 | $28.887 | $29.8872 | $4.27M | +1.71% |
| 2022-02-05 | $29.671 | $30.2005 | $28.691 | $29.3856 | $29.57M | -1.00% |
| 2022-02-04 | $28.5913 | $29.965 | $28.5609 | $29.6823 | $42.52M | +4.70% |
| 2022-02-03 | $26.872 | $29.0427 | $26.42 | $28.3488 | $41.75M | +6.46% |
| 2022-02-02 | $27.157 | $27.513 | $25.654 | $26.6295 | $30.90M | -1.59% |
| 2022-02-01 | $26.247 | $28.4778 | $26.0654 | $27.0584 | $32.76M | +3.93% |
| 2022-01-31 | $25.25 | $26.3557 | $25.134 | $26.0348 | $21.30M | +3.59% |
| 2022-01-30 | $25.42 | $25.601 | $23.9884 | $25.1324 | $23.59M | -0.98% |
| 2022-01-29 | $25.0776 | $25.875 | $24.921 | $25.3814 | $17.64M | +1.07% |
| 2022-01-28 | $24.5224 | $25.598 | $24.2681 | $25.1127 | $22.27M | +2.76% |
| 2022-01-27 | $24.583 | $25.093 | $23.3793 | $24.4371 | $36.40M | -0.15% |
| 2022-01-26 | $25.086 | $26.3225 | $23.336 | $24.4731 | $46.51M | +1.87% |
| 2022-01-25 | $24.10 | $24.30 | $23.235 | $24.0246 | $9.13M | +0.48% |
| 2022-01-24 | $22.9909 | $24.30 | $22.2824 | $23.9093 | $56.56M | -4.93% |
| 2022-01-23 | $24.176 | $25.248 | $23.53 | $25.1485 | $12.35M | +3.90% |
| 2022-01-22 | $22.9899 | $25.064 | $22.707 | $24.2038 | $70.42M | -6.65% |
| 2022-01-21 | $29.339 | $29.684 | $25.251 | $25.9276 | $16.08M | -9.91% |
| 2022-01-20 | $31.862 | $31.97 | $27.20 | $28.7781 | $47.17M | -8.93% |
| 2022-01-19 | $31.875 | $32.111 | $30.639 | $31.5999 | $41.32M | -1.60% |
| 2022-01-18 | $33.287 | $34.7414 | $31.32 | $32.114 | $102.98M | +3.58% |
| 2022-01-17 | $32.295 | $32.397 | $30.485 | $31.0035 | $3.18M | -3.99% |
| 2022-01-16 | $32.835 | $32.84 | $31.97 | $32.2934 | $1.86M | -0.67% |
| 2022-01-15 | $33.0316 | $33.384 | $31.954 | $32.5098 | $23.30M | +1.71% |
| 2022-01-14 | $30.252 | $33.499 | $30.085 | $31.9632 | $11.67M | +5.42% |
| 2022-01-13 | $31.15 | $31.904 | $30.11 | $30.3199 | $3.96M | -1.71% |
| 2022-01-12 | $30.909 | $31.922 | $30.451 | $30.8476 | $21.56M | +4.05% |
| 2022-01-11 | $28.478 | $30.007 | $28.38 | $29.6458 | $2.97M | +2.45% |
| 2022-01-10 | $28.109 | $29.881 | $27.578 | $28.9357 | $42.31M | -2.70% |
| 2022-01-09 | $29.34 | $30.254 | $29.156 | $29.739 | $2.38M | +1.01% |
| 2022-01-08 | $29.9303 | $30.046 | $28.3645 | $29.4416 | $31.15M | -2.26% |
| 2022-01-07 | $30.058 | $31.0584 | $29.642 | $30.1233 | $27.43M | -4.80% |
| 2022-01-06 | $31.894 | $32.122 | $30.68 | $31.6405 | $4.84M | +0.66% |
| 2022-01-05 | $34.5698 | $34.649 | $30.452 | $31.4345 | $46.78M | -8.73% |
| 2022-01-04 | $34.71 | $34.858 | $33.822 | $34.4412 | $18.59M | -0.76% |
| 2022-01-03 | $34.801 | $35.038 | $34.159 | $34.705 | $21.47M | -0.79% |
| 2022-01-02 | $35.4028 | $35.906 | $34.721 | $34.9803 | $17.46M | -0.76% |
| 2022-01-01 | $34.541 | $35.4483 | $34.3196 | $35.2479 | $13.43M | +2.53% |
Frequently asked questions
What was the Ethereum Classic price on January 1, 2022?
ETC opened 2022-01-01 at $34.541 and closed that day at $35.2479.
What was the highest price of Ethereum Classic in 2022?
The highest was $52.665 on 2022-03-28; the lowest was $12.478 on 2022-06-18.
How much did Ethereum Classic change in 2022?
ETC moved -54.58% in 2022, from $34.541 to $15.689.
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.