Ethereum Classic price history in 2023
In 2023 Ethereum Classic (ETC) went from $15.69 on 2023-01-01 to $22.0573 on 2023-12-31, a change of +40.58%. The highest price was $24.914 on 2023-02-04 and the lowest $13.50 on 2023-08-17. About $5.36B was traded across the year. The best day was 2023-01-04 (+18.74%) and the worst 2023-06-10 (-11.55%).
$15.69Open · 2023-01-01
$22.0573Close · 2023-12-31
$24.914High · 2023-02-04
$13.50Low · 2023-08-17
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $15.69 | $23.80 | $15.4777 | $21.3477 | $597.32M | +36.06% |
| February | $21.134 | $24.914 | $20.00 | $21.191 | $499.86M | +0.27% |
| March | $21.2601 | $21.75 | $16.10 | $20.8016 | $360.38M | -2.16% |
| April | $20.746 | $23.119 | $18.4869 | $19.2407 | $285.38M | -7.26% |
| May | $19.183 | $19.78 | $17.3628 | $17.9165 | $106.97M | -6.60% |
| June | $17.871 | $23.2866 | $14.378 | $21.0601 | $251.51M | +17.85% |
| July | $21.1278 | $21.38 | $17.80 | $18.2853 | $559.28M | -13.45% |
| August | $18.237 | $18.594 | $13.50 | $15.5026 | $270.69M | -14.99% |
| September | $15.485 | $16.86 | $14.418 | $16.4176 | $148.81M | +6.02% |
| October | $16.445 | $17.957 | $14.60 | $17.2589 | $507.90M | +4.95% |
| November | $17.482 | $21.8179 | $16.723 | $18.8395 | $799.95M | +7.77% |
| December | $18.8618 | $24.3668 | $18.70 | $22.0573 | $970.48M | +16.94% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $22.2738 | $22.41 | $21.35 | $22.0573 | $33.83M | -0.95% |
| 2023-12-30 | $22.67 | $22.74 | $21.87 | $22.2694 | $30.34M | -1.53% |
| 2023-12-29 | $22.7872 | $23.27 | $21.804 | $22.6156 | $45.62M | -0.20% |
| 2023-12-28 | $23.27 | $23.50 | $22.064 | $22.6604 | $65.99M | -1.97% |
| 2023-12-27 | $22.1786 | $24.3668 | $21.98 | $23.1158 | $69.53M | +10.98% |
| 2023-12-26 | $21.452 | $21.467 | $19.858 | $20.8287 | $3.56M | -0.80% |
| 2023-12-25 | $21.50 | $21.6017 | $20.64 | $20.9974 | $33.91M | +0.79% |
| 2023-12-24 | $21.467 | $21.744 | $20.50 | $20.8337 | $2.76M | -2.13% |
| 2023-12-23 | $21.2354 | $21.75 | $20.9225 | $21.2874 | $33.38M | -0.80% |
| 2023-12-22 | $21.80 | $22.20 | $21.05 | $21.4597 | $36.73M | +3.97% |
| 2023-12-21 | $20.177 | $20.915 | $19.977 | $20.6406 | $2.06M | +1.49% |
| 2023-12-20 | $20.3995 | $20.9297 | $19.8193 | $20.338 | $31.92M | +3.51% |
| 2023-12-19 | $19.926 | $20.183 | $19.416 | $19.6475 | $1.47M | -0.66% |
| 2023-12-18 | $19.3128 | $20.185 | $19.254 | $19.7778 | $28.77M | -0.97% |
| 2023-12-17 | $20.732 | $20.748 | $19.868 | $19.9708 | $1.87M | -1.22% |
| 2023-12-16 | $20.2381 | $20.81 | $19.72 | $20.2174 | $32.99M | -0.06% |
| 2023-12-15 | $19.7378 | $20.4175 | $19.5001 | $20.23 | $28.02M | -3.08% |
| 2023-12-14 | $20.751 | $21.002 | $19.888 | $20.8733 | $2.54M | +1.85% |
| 2023-12-13 | $20.09 | $20.92 | $19.4498 | $20.4936 | $39.49M | +2.29% |
| 2023-12-12 | $20.167 | $20.36 | $19.38 | $20.0347 | $33.70M | -0.52% |
| 2023-12-11 | $20.10 | $20.59 | $19.1998 | $20.1398 | $43.67M | -8.35% |
| 2023-12-10 | $22.035 | $22.48 | $21.393 | $21.9741 | $4.29M | +0.48% |
| 2023-12-09 | $22.281 | $22.73 | $21.39 | $21.8694 | $39.57M | -2.36% |
| 2023-12-08 | $21.96 | $22.808 | $21.733 | $22.3972 | $47.10M | +2.37% |
| 2023-12-07 | $21.4857 | $22.312 | $21.2493 | $21.8787 | $49.82M | +7.94% |
| 2023-12-06 | $20.26 | $20.879 | $19.824 | $20.2698 | $5.77M | +0.48% |
| 2023-12-05 | $19.98 | $20.47 | $19.4307 | $20.1739 | $42.21M | +1.16% |
| 2023-12-04 | $19.83 | $20.40 | $19.40 | $19.9423 | $89.39M | +1.40% |
| 2023-12-03 | $19.604 | $20.35 | $19.37 | $19.6678 | $38.37M | +0.32% |
| 2023-12-02 | $19.1889 | $20.00 | $19.0635 | $19.6042 | $28.67M | +2.39% |
| 2023-12-01 | $18.8618 | $19.2498 | $18.70 | $19.1466 | $23.17M | +1.63% |
| 2023-11-30 | $18.5814 | $18.9769 | $18.519 | $18.8395 | $24.32M | +1.23% |
| 2023-11-29 | $18.6726 | $18.7766 | $18.4569 | $18.611 | $24.33M | -0.51% |
| 2023-11-28 | $18.6389 | $19.00 | $17.80 | $18.706 | $27.35M | +0.51% |
| 2023-11-27 | $18.2922 | $18.6579 | $18.1611 | $18.6107 | $26.86M | -2.60% |
| 2023-11-26 | $19.434 | $19.607 | $18.524 | $19.1076 | $2.24M | -0.37% |
| 2023-11-25 | $19.3535 | $19.5623 | $19.0453 | $19.1777 | $16.32M | -0.75% |
| 2023-11-24 | $19.2341 | $19.5252 | $19.0649 | $19.3225 | $23.59M | +0.56% |
| 2023-11-23 | $18.75 | $19.4117 | $18.7035 | $19.2147 | $22.32M | +2.20% |
| 2023-11-22 | $18.6596 | $19.3195 | $18.5586 | $18.8016 | $26.40M | +4.08% |
| 2023-11-21 | $19.455 | $19.611 | $17.70 | $18.0639 | $4.45M | -5.38% |
| 2023-11-20 | $19.7004 | $19.9843 | $18.5557 | $19.0913 | $27.40M | -2.98% |
| 2023-11-19 | $19.12 | $19.8678 | $19.1036 | $19.6782 | $26.48M | +2.85% |
| 2023-11-18 | $19.0931 | $19.341 | $18.8635 | $19.1324 | $28.00M | -0.16% |
| 2023-11-17 | $18.57 | $19.39 | $18.42 | $19.1636 | $43.18M | -0.64% |
| 2023-11-16 | $19.884 | $20.617 | $18.883 | $19.2872 | $5.61M | -1.90% |
| 2023-11-15 | $19.462 | $20.625 | $19.3008 | $19.6616 | $51.84M | +1.51% |
| 2023-11-14 | $19.6002 | $19.7498 | $18.3509 | $19.369 | $44.75M | -1.72% |
| 2023-11-13 | $20.9599 | $21.16 | $19.31 | $19.7085 | $38.41M | -1.68% |
| 2023-11-12 | $20.051 | $20.42 | $19.085 | $20.0447 | $3.34M | -0.02% |
| 2023-11-11 | $20.2623 | $20.46 | $19.1094 | $20.048 | $51.90M | -1.76% |
| 2023-11-10 | $20.2779 | $20.88 | $19.4727 | $20.4067 | $61.00M | +0.09% |
| 2023-11-09 | $20.0674 | $21.8179 | $17.9161 | $20.3888 | $81.13M | +11.31% |
| 2023-11-08 | $18.127 | $18.447 | $18.006 | $18.3165 | $1.25M | +0.94% |
| 2023-11-07 | $17.7737 | $18.3424 | $17.5209 | $18.1453 | $29.96M | +0.75% |
| 2023-11-06 | $18.349 | $18.576 | $17.619 | $18.0103 | $14.02M | -1.17% |
| 2023-11-05 | $17.8414 | $18.8552 | $17.65 | $18.224 | $17.18M | +2.68% |
| 2023-11-04 | $17.247 | $18.285 | $17.222 | $17.7492 | $9.05M | +2.88% |
| 2023-11-03 | $17.1635 | $17.4733 | $16.929 | $17.2527 | $18.45M | +0.34% |
| 2023-11-02 | $17.0879 | $17.3904 | $16.723 | $17.1946 | $45.91M | -3.26% |
| 2023-11-01 | $17.482 | $17.986 | $17.017 | $17.7733 | $2.90M | +2.98% |
| 2023-10-31 | $17.1543 | $17.957 | $17.003 | $17.2589 | $27.31M | +1.07% |
| 2023-10-30 | $16.837 | $17.77 | $16.43 | $17.076 | $28.22M | +1.67% |
| 2023-10-29 | $16.4987 | $16.9216 | $16.284 | $16.7953 | $14.65M | +2.36% |
| 2023-10-28 | $16.3223 | $16.60 | $16.0072 | $16.4087 | $3.43M | +1.10% |
| 2023-10-27 | $16.312 | $16.40 | $15.725 | $16.2308 | $6.69M | -0.85% |
| 2023-10-26 | $16.3633 | $16.673 | $16.146 | $16.3697 | $21.09M | +0.01% |
| 2023-10-25 | $16.5834 | $17.1516 | $15.825 | $16.3684 | $19.85M | -1.01% |
| 2023-10-24 | $16.344 | $16.779 | $16.133 | $16.5358 | $10.68M | +0.73% |
| 2023-10-23 | $15.813 | $17.369 | $15.757 | $16.4152 | $19.49M | +3.68% |
| 2023-10-22 | $15.44 | $16.07 | $15.43 | $15.8318 | $7.41M | +1.89% |
| 2023-10-21 | $15.724 | $15.898 | $15.33 | $15.5375 | $6.18M | -0.22% |
| 2023-10-20 | $15.2957 | $15.7573 | $15.1765 | $15.5719 | $4.70M | +5.14% |
| 2023-10-19 | $14.824 | $14.878 | $14.60 | $14.81 | $558.89K | +0.16% |
| 2023-10-18 | $14.888 | $14.915 | $14.606 | $14.7861 | $3.04M | -0.78% |
| 2023-10-17 | $14.9835 | $15.0845 | $14.8312 | $14.9028 | $18.96M | -1.02% |
| 2023-10-16 | $15.107 | $15.371 | $14.7537 | $15.0559 | $17.66M | -0.05% |
| 2023-10-15 | $14.892 | $15.87 | $14.87 | $15.0628 | $5.70M | +0.95% |
| 2023-10-14 | $14.987 | $15.067 | $14.869 | $14.9207 | $1.77M | -0.20% |
| 2023-10-13 | $14.7372 | $14.995 | $14.726 | $14.9501 | $4.79M | +1.38% |
| 2023-10-12 | $14.801 | $14.8813 | $14.6717 | $14.7464 | $14.20M | -0.50% |
| 2023-10-11 | $14.7743 | $15.1076 | $14.6476 | $14.8204 | $17.11M | +0.11% |
| 2023-10-10 | $14.9572 | $15.0132 | $14.62 | $14.8043 | $11.45M | -1.13% |
| 2023-10-09 | $14.9926 | $15.1449 | $14.6717 | $14.9736 | $15.04M | -0.63% |
| 2023-10-08 | $15.486 | $15.574 | $14.6001 | $15.0679 | $12.71M | -2.88% |
| 2023-10-07 | $15.644 | $15.709 | $15.37 | $15.5139 | $7.90M | -0.90% |
| 2023-10-06 | $15.6874 | $15.8498 | $15.6141 | $15.6545 | $24.17M | +0.03% |
| 2023-10-05 | $15.5221 | $15.7307 | $15.40 | $15.6492 | $26.32M | +0.71% |
| 2023-10-04 | $15.4812 | $15.8011 | $15.3806 | $15.5382 | $29.85M | +0.12% |
| 2023-10-03 | $16.0503 | $16.1116 | $15.1784 | $15.5203 | $29.76M | -3.38% |
| 2023-10-02 | $16.4021 | $16.6526 | $15.8635 | $16.0632 | $86.86M | -2.43% |
| 2023-10-01 | $16.445 | $16.895 | $16.216 | $16.4641 | $10.33M | +0.28% |
| 2023-09-30 | $16.079 | $16.86 | $16.074 | $16.4176 | $13.57M | +2.58% |
| 2023-09-29 | $15.9419 | $16.17 | $15.784 | $16.0047 | $3.37M | +0.65% |
| 2023-09-28 | $15.841 | $16.077 | $15.659 | $15.9009 | $7.60M | +3.58% |
| 2023-09-27 | $15.116 | $15.73 | $15.066 | $15.3514 | $1.05M | -0.07% |
| 2023-09-26 | $15.1019 | $15.72 | $14.838 | $15.3627 | $13.57M | +1.35% |
| 2023-09-25 | $15.2712 | $15.342 | $15.0812 | $15.1577 | $2.33M | -0.47% |
| 2023-09-24 | $15.249 | $15.32 | $14.918 | $15.2291 | $6.21M | -0.16% |
| 2023-09-23 | $15.248 | $15.398 | $15.194 | $15.2537 | $1.88M | +0.17% |
| 2023-09-22 | $15.1719 | $15.282 | $15.101 | $15.2271 | $1.43M | +0.23% |
| 2023-09-21 | $15.237 | $15.327 | $15.057 | $15.1915 | $2.12M | -0.76% |
| 2023-09-20 | $15.5551 | $15.6781 | $15.0647 | $15.3071 | $10.26M | -1.81% |
| 2023-09-19 | $15.9418 | $15.9418 | $15.403 | $15.5885 | $26.57M | -1.71% |
| 2023-09-18 | $15.955 | $16.013 | $15.604 | $15.8593 | $8.80M | +2.94% |
| 2023-09-17 | $15.646 | $15.646 | $15.148 | $15.4057 | $546.10K | -1.07% |
| 2023-09-16 | $15.57 | $15.667 | $15.3219 | $15.5727 | $2.02M | -0.15% |
| 2023-09-15 | $15.45 | $15.974 | $15.33 | $15.5964 | $6.07M | +1.25% |
| 2023-09-14 | $15.275 | $15.557 | $15.188 | $15.4046 | $6.01M | +1.11% |
| 2023-09-13 | $15.104 | $15.346 | $15.02 | $15.2353 | $3.28M | +1.22% |
| 2023-09-12 | $15.0619 | $15.323 | $14.85 | $15.0512 | $3.10M | +0.91% |
| 2023-09-11 | $14.708 | $15.2684 | $14.418 | $14.9152 | $4.76M | +0.55% |
| 2023-09-10 | $14.9971 | $15.224 | $14.52 | $14.8343 | $4.49M | -1.72% |
| 2023-09-09 | $15.434 | $15.462 | $14.502 | $15.0942 | $3.42M | -2.15% |
| 2023-09-08 | $15.354 | $15.51 | $15.269 | $15.4265 | $1.19M | +0.01% |
| 2023-09-07 | $15.439 | $15.69 | $15.2183 | $15.4252 | $2.42M | -0.24% |
| 2023-09-06 | $15.358 | $15.676 | $15.121 | $15.4624 | $2.67M | +0.59% |
| 2023-09-05 | $15.3281 | $15.6109 | $15.293 | $15.3715 | $2.18M | +0.17% |
| 2023-09-04 | $15.33 | $15.451 | $15.1224 | $15.3446 | $1.88M | +0.00% |
| 2023-09-03 | $15.4076 | $15.5518 | $15.155 | $15.3443 | $1.89M | -0.50% |
| 2023-09-02 | $15.4846 | $15.539 | $15.287 | $15.4212 | $1.62M | -0.20% |
| 2023-09-01 | $15.485 | $15.583 | $15.208 | $15.4515 | $2.51M | -0.33% |
| 2023-08-31 | $15.75 | $15.781 | $15.11 | $15.5026 | $4.33M | -2.22% |
| 2023-08-30 | $16.079 | $16.206 | $15.5773 | $15.8543 | $4.48M | -6.09% |
| 2023-08-29 | $15.92 | $17.185 | $15.583 | $16.883 | $2.31M | +6.16% |
| 2023-08-28 | $15.99 | $16.014 | $15.559 | $15.9034 | $521.91K | +0.19% |
| 2023-08-27 | $15.9788 | $16.059 | $15.57 | $15.873 | $3.08M | -0.51% |
| 2023-08-26 | $15.827 | $16.027 | $15.753 | $15.9548 | $1.91M | +0.36% |
| 2023-08-25 | $15.9097 | $16.116 | $15.802 | $15.8971 | $2.07M | -0.34% |
| 2023-08-24 | $15.846 | $16.114 | $15.7029 | $15.9514 | $3.02M | -0.27% |
| 2023-08-23 | $15.8469 | $16.254 | $15.819 | $15.9953 | $5.30M | +1.67% |
| 2023-08-22 | $15.395 | $15.8919 | $14.897 | $15.7332 | $4.12M | +0.96% |
| 2023-08-21 | $15.4852 | $15.928 | $15.355 | $15.584 | $3.99M | +0.46% |
| 2023-08-20 | $15.441 | $15.9446 | $15.2865 | $15.5121 | $5.18M | +0.21% |
| 2023-08-19 | $15.6051 | $15.745 | $15.331 | $15.4793 | $2.34M | -0.33% |
| 2023-08-18 | $15.5167 | $15.757 | $15.271 | $15.5298 | $5.15M | +3.86% |
| 2023-08-17 | $16.241 | $16.392 | $13.50 | $14.9522 | $3.43M | -6.45% |
| 2023-08-16 | $16.363 | $16.507 | $15.75 | $15.9832 | $9.81M | -2.82% |
| 2023-08-15 | $17.2688 | $17.285 | $15.937 | $16.4477 | $13.95M | -4.99% |
| 2023-08-14 | $17.6187 | $17.6244 | $17.2501 | $17.3115 | $10.28M | -1.66% |
| 2023-08-13 | $17.64 | $17.7691 | $15.8571 | $17.6032 | $11.53M | -0.27% |
| 2023-08-12 | $17.7079 | $17.8446 | $17.629 | $17.6516 | $11.07M | -0.28% |
| 2023-08-11 | $17.6269 | $17.7327 | $17.5299 | $17.7012 | $10.44M | +0.30% |
| 2023-08-10 | $17.6872 | $17.7617 | $17.6075 | $17.6484 | $11.98M | -0.38% |
| 2023-08-09 | $17.8574 | $17.8821 | $17.6751 | $17.7162 | $14.99M | -0.88% |
| 2023-08-08 | $17.8266 | $18.1306 | $17.8016 | $17.8744 | $16.77M | +0.41% |
| 2023-08-07 | $17.6056 | $17.913 | $17.26 | $17.8019 | $19.40M | +0.90% |
| 2023-08-06 | $17.8412 | $18.00 | $17.5238 | $17.6433 | $16.58M | -1.23% |
| 2023-08-05 | $17.8794 | $17.9981 | $17.7826 | $17.8636 | $9.25M | -0.15% |
| 2023-08-04 | $18.0538 | $18.1121 | $17.6999 | $17.8913 | $16.15M | -0.78% |
| 2023-08-03 | $18.0357 | $18.1322 | $17.8312 | $18.032 | $16.85M | -0.09% |
| 2023-08-02 | $18.117 | $18.181 | $17.8383 | $18.0476 | $13.81M | -0.90% |
| 2023-08-01 | $18.237 | $18.594 | $18.003 | $18.2122 | $16.59M | -0.40% |
| 2023-07-31 | $18.5922 | $18.689 | $17.80 | $18.2853 | $19.31M | -1.98% |
| 2023-07-30 | $18.8659 | $19.071 | $18.271 | $18.6551 | $19.10M | -0.93% |
| 2023-07-29 | $18.4666 | $19.1199 | $18.4106 | $18.8304 | $14.20M | +1.96% |
| 2023-07-28 | $18.575 | $18.5793 | $18.404 | $18.4687 | $7.86M | -0.42% |
| 2023-07-27 | $18.2202 | $18.8357 | $18.0248 | $18.547 | $15.25M | +1.69% |
| 2023-07-26 | $18.0931 | $18.4788 | $17.9598 | $18.2393 | $17.61M | +0.79% |
| 2023-07-25 | $17.994 | $18.1921 | $17.9152 | $18.0959 | $12.47M | +0.40% |
| 2023-07-24 | $17.9734 | $18.1752 | $17.9024 | $18.0239 | $21.38M | -3.63% |
| 2023-07-23 | $18.493 | $18.906 | $18.385 | $18.703 | $871.62K | +0.47% |
| 2023-07-22 | $18.7535 | $18.8329 | $18.3241 | $18.6147 | $24.19M | -0.76% |
| 2023-07-21 | $18.7702 | $18.9007 | $18.5812 | $18.757 | $28.94M | -0.00% |
| 2023-07-20 | $18.6887 | $18.8475 | $18.5124 | $18.7576 | $25.40M | +0.28% |
| 2023-07-19 | $18.8665 | $19.1836 | $18.55 | $18.705 | $26.42M | -0.69% |
| 2023-07-18 | $18.7481 | $19.0825 | $18.4807 | $18.8353 | $24.54M | +0.11% |
| 2023-07-17 | $18.983 | $19.1899 | $18.5009 | $18.815 | $25.80M | -0.75% |
| 2023-07-16 | $19.1705 | $19.184 | $18.4787 | $18.9563 | $26.97M | -1.24% |
| 2023-07-15 | $19.2647 | $19.442 | $18.9115 | $19.194 | $16.29M | -0.13% |
| 2023-07-14 | $20.036 | $20.323 | $18.302 | $19.2183 | $45.78M | -4.31% |
| 2023-07-13 | $19.543 | $20.375 | $19.438 | $20.0832 | $24.81M | +6.91% |
| 2023-07-12 | $18.885 | $19.287 | $18.496 | $18.785 | $1.30M | -0.32% |
| 2023-07-11 | $18.78 | $19.318 | $18.59 | $18.8453 | $7.02M | +0.11% |
| 2023-07-10 | $18.895 | $19.36 | $18.587 | $18.8244 | $10.62M | -0.16% |
| 2023-07-09 | $18.893 | $19.081 | $18.0818 | $18.8549 | $14.17M | -0.32% |
| 2023-07-08 | $18.886 | $19.15 | $18.659 | $18.9162 | $5.43M | -0.29% |
| 2023-07-07 | $19.162 | $19.3333 | $18.761 | $18.9713 | $7.83M | -0.17% |
| 2023-07-06 | $19.113 | $19.443 | $18.5291 | $19.0034 | $16.74M | -0.94% |
| 2023-07-05 | $18.801 | $20.1109 | $18.606 | $19.1846 | $20.79M | -1.69% |
| 2023-07-04 | $20.094 | $20.447 | $19.246 | $19.5138 | $2.46M | -1.81% |
| 2023-07-03 | $20.158 | $20.457 | $19.6533 | $19.8733 | $14.43M | -1.86% |
| 2023-07-02 | $20.2436 | $20.803 | $19.825 | $20.2491 | $22.21M | -1.27% |
| 2023-07-01 | $21.1278 | $21.38 | $19.6834 | $20.5101 | $39.07M | -2.61% |
| 2023-06-30 | $19.185 | $23.2866 | $19.027 | $21.0601 | $77.97M | +16.86% |
| 2023-06-29 | $17.483 | $18.58 | $17.459 | $18.0215 | $2.16M | +3.10% |
| 2023-06-28 | $18.688 | $18.706 | $16.996 | $17.4804 | $2.27M | -6.44% |
| 2023-06-27 | $18.618 | $18.905 | $18.267 | $18.683 | $2.23M | +1.31% |
| 2023-06-26 | $19.09 | $19.122 | $18.048 | $18.4407 | $20.71M | +0.46% |
| 2023-06-25 | $19.216 | $19.563 | $18.096 | $18.3563 | $2.58M | -4.53% |
| 2023-06-24 | $18.887 | $19.74 | $18.00 | $19.2273 | $5.57M | +3.91% |
| 2023-06-23 | $17.599 | $19.742 | $17.512 | $18.5035 | $43.42M | +11.09% |
| 2023-06-22 | $16.791 | $17.542 | $16.37 | $16.6558 | $1.70M | -0.48% |
| 2023-06-21 | $16.533 | $17.5271 | $16.337 | $16.7355 | $14.36M | +5.91% |
| 2023-06-20 | $15.392 | $15.838 | $14.994 | $15.8019 | $757.99K | +3.62% |
| 2023-06-19 | $15.207 | $15.49 | $15.0044 | $15.2501 | $3.48M | +0.24% |
| 2023-06-18 | $15.473 | $15.516 | $15.016 | $15.213 | $3.39M | -1.42% |
| 2023-06-17 | $15.312 | $15.553 | $15.181 | $15.4325 | $3.30M | +0.83% |
| 2023-06-16 | $15.017 | $15.5505 | $14.965 | $15.3058 | $4.08M | +1.86% |
| 2023-06-15 | $14.9008 | $15.184 | $14.719 | $15.026 | $3.81M | +1.18% |
| 2023-06-14 | $15.25 | $15.345 | $14.378 | $14.8505 | $7.55M | -2.60% |
| 2023-06-13 | $15.0409 | $15.363 | $15.0292 | $15.2465 | $2.79M | +1.09% |
| 2023-06-12 | $15.011 | $15.5479 | $14.845 | $15.0828 | $4.97M | +0.29% |
| 2023-06-11 | $14.9592 | $15.318 | $14.7099 | $15.0387 | $5.97M | +0.26% |
| 2023-06-10 | $14.622 | $15.408 | $14.461 | $14.9997 | $13.92M | -11.55% |
| 2023-06-09 | $17.002 | $17.171 | $16.771 | $16.9583 | $775.24K | -0.16% |
| 2023-06-08 | $17.0176 | $17.1689 | $16.77 | $16.9862 | $2.64M | +0.15% |
| 2023-06-07 | $16.979 | $17.102 | $16.7546 | $16.9615 | $3.27M | -3.52% |
| 2023-06-06 | $17.004 | $17.686 | $16.896 | $17.5804 | $969.25K | +2.65% |
| 2023-06-05 | $17.1177 | $17.291 | $16.574 | $17.1268 | $7.54M | -5.98% |
| 2023-06-04 | $18.135 | $18.391 | $18.082 | $18.2153 | $391.94K | +0.14% |
| 2023-06-03 | $18.2278 | $18.265 | $18.04 | $18.1897 | $1.86M | -0.06% |
| 2023-06-02 | $18.074 | $18.331 | $18.008 | $18.20 | $3.54M | +1.20% |
| 2023-06-01 | $17.871 | $18.0905 | $17.669 | $17.9845 | $3.53M | +0.38% |
| 2023-05-31 | $17.924 | $18.072 | $17.647 | $17.9165 | $3.38M | -0.60% |
| 2023-05-30 | $18.261 | $18.37 | $17.805 | $18.0244 | $5.00M | -1.52% |
| 2023-05-29 | $18.288 | $18.469 | $18.174 | $18.3032 | $2.09M | -0.41% |
| 2023-05-28 | $18.2532 | $18.662 | $18.231 | $18.3786 | $2.81M | +0.76% |
| 2023-05-27 | $17.99 | $18.487 | $17.929 | $18.24 | $3.59M | +1.31% |
| 2023-05-26 | $18.0279 | $18.29 | $17.859 | $18.0045 | $3.46M | +0.34% |
| 2023-05-25 | $17.607 | $18.098 | $17.605 | $17.9442 | $4.39M | +1.54% |
| 2023-05-24 | $17.711 | $17.913 | $17.3628 | $17.6718 | $3.00M | -3.76% |
| 2023-05-23 | $18.241 | $18.55 | $18.166 | $18.3631 | $551.37K | +0.24% |
| 2023-05-22 | $18.292 | $18.5345 | $18.141 | $18.3182 | $3.01M | +0.75% |
| 2023-05-21 | $18.0848 | $18.4806 | $17.748 | $18.1824 | $3.27M | +0.08% |
| 2023-05-20 | $18.3283 | $18.43 | $18.0351 | $18.1678 | $2.13M | -0.83% |
| 2023-05-19 | $18.351 | $18.42 | $18.164 | $18.3191 | $2.40M | -0.16% |
| 2023-05-18 | $18.4041 | $18.618 | $17.88 | $18.3481 | $3.97M | -0.59% |
| 2023-05-17 | $18.287 | $18.7299 | $18.2482 | $18.4568 | $3.10M | +0.97% |
| 2023-05-16 | $18.216 | $18.6587 | $18.0574 | $18.2801 | $3.35M | +0.16% |
| 2023-05-15 | $18.383 | $18.485 | $18.025 | $18.2501 | $3.85M | -0.28% |
| 2023-05-14 | $18.305 | $18.45 | $17.8879 | $18.3015 | $3.84M | +0.48% |
| 2023-05-13 | $18.048 | $18.381 | $17.967 | $18.2144 | $2.14M | +0.56% |
| 2023-05-12 | $17.868 | $18.2693 | $17.574 | $18.1138 | $3.46M | +0.95% |
| 2023-05-11 | $18.0861 | $18.246 | $17.732 | $17.9431 | $5.09M | -4.61% |
| 2023-05-10 | $18.748 | $19.333 | $17.819 | $18.8098 | $1.42M | +0.51% |
| 2023-05-09 | $18.884 | $19.008 | $18.3319 | $18.7135 | $5.05M | +2.51% |
| 2023-05-08 | $18.729 | $18.805 | $17.37 | $18.2549 | $614.60K | -1.39% |
| 2023-05-07 | $18.958 | $18.983 | $17.991 | $18.5116 | $6.12M | -2.35% |
| 2023-05-06 | $18.799 | $19.139 | $18.7609 | $18.9564 | $2.98M | -3.35% |
| 2023-05-05 | $19.30 | $19.729 | $19.072 | $19.6127 | $457.83K | +1.00% |
| 2023-05-04 | $19.205 | $19.542 | $19.051 | $19.4182 | $4.67M | +0.38% |
| 2023-05-03 | $18.906 | $19.78 | $18.864 | $19.3449 | $6.45M | +1.72% |
| 2023-05-02 | $19.151 | $19.364 | $18.83 | $19.0173 | $4.83M | -0.76% |
| 2023-05-01 | $19.183 | $19.274 | $18.849 | $19.163 | $6.50M | -0.40% |
| 2023-04-30 | $19.8318 | $19.959 | $19.0567 | $19.2407 | $8.26M | -2.92% |
| 2023-04-29 | $19.883 | $19.997 | $19.64 | $19.8198 | $3.37M | -0.12% |
| 2023-04-28 | $19.586 | $19.984 | $19.53 | $19.8434 | $4.17M | +0.88% |
| 2023-04-27 | $19.7241 | $20.045 | $19.379 | $19.67 | $8.29M | +0.38% |
| 2023-04-26 | $20.198 | $20.274 | $18.4869 | $19.5949 | $16.27M | -2.33% |
| 2023-04-25 | $19.126 | $20.366 | $19.09 | $20.0624 | $8.19M | +4.31% |
| 2023-04-24 | $19.324 | $19.514 | $19.056 | $19.233 | $6.92M | -1.15% |
| 2023-04-23 | $19.767 | $20.038 | $19.27 | $19.4573 | $9.55M | -2.31% |
| 2023-04-22 | $20.2702 | $20.383 | $19.566 | $19.9169 | $8.52M | +3.03% |
| 2023-04-21 | $20.078 | $20.221 | $19.05 | $19.3303 | $1.99M | -3.26% |
| 2023-04-20 | $20.1989 | $20.227 | $19.727 | $19.9811 | $10.79M | -1.31% |
| 2023-04-19 | $20.555 | $20.684 | $19.935 | $20.2455 | $11.95M | -7.40% |
| 2023-04-18 | $21.74 | $22.229 | $21.326 | $21.8641 | $1.75M | +0.18% |
| 2023-04-17 | $21.524 | $22.233 | $21.32 | $21.8242 | $11.06M | -1.99% |
| 2023-04-16 | $22.085 | $22.474 | $21.832 | $22.2668 | $1.53M | +0.57% |
| 2023-04-15 | $22.25 | $22.344 | $21.834 | $22.1404 | $9.08M | -0.80% |
| 2023-04-14 | $21.899 | $22.562 | $21.83 | $22.3187 | $14.76M | +1.21% |
| 2023-04-13 | $22.303 | $23.119 | $21.786 | $22.0521 | $26.04M | -0.69% |
| 2023-04-12 | $22.265 | $22.73 | $21.544 | $22.2043 | $29.60M | +3.37% |
| 2023-04-11 | $21.008 | $22.192 | $20.836 | $21.4804 | $4.47M | +2.31% |
| 2023-04-10 | $20.559 | $21.047 | $20.264 | $20.9949 | $1.02M | +2.51% |
| 2023-04-09 | $20.33 | $20.697 | $20.2038 | $20.4804 | $4.91M | +0.75% |
| 2023-04-08 | $20.502 | $20.533 | $20.1637 | $20.3277 | $4.82M | -0.82% |
| 2023-04-07 | $20.493 | $20.6156 | $20.306 | $20.4948 | $4.26M | -0.26% |
| 2023-04-06 | $20.8659 | $20.8859 | $20.16 | $20.5476 | $8.01M | -1.96% |
| 2023-04-05 | $20.802 | $21.2129 | $20.4597 | $20.9574 | $10.51M | +0.27% |
| 2023-04-04 | $20.9987 | $21.5595 | $20.569 | $20.9005 | $17.62M | -0.04% |
| 2023-04-03 | $20.206 | $21.50 | $19.886 | $20.9089 | $22.86M | +3.12% |
| 2023-04-02 | $20.399 | $20.685 | $19.8446 | $20.2756 | $12.68M | -4.53% |
| 2023-04-01 | $20.746 | $21.657 | $20.45 | $21.2385 | $2.13M | +2.10% |
| 2023-03-31 | $20.5623 | $20.861 | $20.452 | $20.8016 | $8.08M | +1.64% |
| 2023-03-30 | $20.358 | $20.736 | $19.9712 | $20.4665 | $11.59M | +0.11% |
| 2023-03-29 | $20.6795 | $20.972 | $20.0749 | $20.4448 | $13.19M | -0.42% |
| 2023-03-28 | $19.9076 | $21.0478 | $19.668 | $20.532 | $13.43M | +3.55% |
| 2023-03-27 | $19.344 | $20.165 | $19.10 | $19.8273 | $11.19M | -2.45% |
| 2023-03-26 | $20.02 | $20.471 | $19.933 | $20.3256 | $915.21K | +0.99% |
| 2023-03-25 | $20.4025 | $20.483 | $19.526 | $20.1258 | $11.03M | -0.87% |
| 2023-03-24 | $20.1978 | $20.631 | $19.684 | $20.302 | $18.71M | -0.33% |
| 2023-03-23 | $20.989 | $21.057 | $19.936 | $20.3682 | $17.24M | +1.70% |
| 2023-03-22 | $20.895 | $21.05 | $19.297 | $20.0272 | $3.29M | -3.15% |
| 2023-03-21 | $20.651 | $21.0633 | $20.101 | $20.679 | $20.68M | +5.71% |
| 2023-03-20 | $21.067 | $21.29 | $19.34 | $19.5627 | $3.00M | -5.38% |
| 2023-03-19 | $21.234 | $21.735 | $20.2353 | $20.6746 | $21.59M | -1.75% |
| 2023-03-18 | $21.324 | $21.75 | $20.594 | $21.0422 | $26.20M | +3.74% |
| 2023-03-17 | $18.733 | $20.317 | $18.494 | $20.2838 | $1.96M | +6.13% |
| 2023-03-16 | $18.686 | $19.8166 | $18.411 | $19.1121 | $12.82M | +2.84% |
| 2023-03-15 | $18.9834 | $18.994 | $18.007 | $18.584 | $19.41M | -7.93% |
| 2023-03-14 | $19.568 | $20.999 | $19.034 | $20.1843 | $3.84M | +3.33% |
| 2023-03-13 | $18.723 | $20.21 | $18.638 | $19.5346 | $4.14M | +4.52% |
| 2023-03-12 | $17.162 | $18.787 | $16.834 | $18.689 | $1.32M | +10.20% |
| 2023-03-11 | $16.6861 | $17.2218 | $16.573 | $16.9588 | $18.09M | -2.69% |
| 2023-03-10 | $17.076 | $17.535 | $16.125 | $17.4268 | $1.87M | +2.31% |
| 2023-03-09 | $18.444 | $18.506 | $16.10 | $17.0332 | $28.04M | -7.44% |
| 2023-03-08 | $18.7499 | $18.8109 | $17.918 | $18.4017 | $15.00M | -2.53% |
| 2023-03-07 | $19.38 | $19.426 | $18.313 | $18.8797 | $8.21M | -2.98% |
| 2023-03-06 | $19.658 | $19.84 | $19.021 | $19.4586 | $6.84M | -1.11% |
| 2023-03-05 | $20.001 | $20.066 | $18.942 | $19.678 | $18.92M | -1.54% |
| 2023-03-04 | $20.003 | $20.468 | $19.457 | $19.9848 | $12.74M | -0.81% |
| 2023-03-03 | $19.956 | $20.453 | $19.9223 | $20.1487 | $8.21M | -4.41% |
| 2023-03-02 | $21.297 | $21.381 | $20.559 | $21.0782 | $740.06K | +1.20% |
| 2023-03-01 | $21.2601 | $21.39 | $20.55 | $20.8272 | $18.11M | -1.72% |
| 2023-02-28 | $21.1726 | $21.475 | $20.562 | $21.191 | $19.62M | +0.05% |
| 2023-02-27 | $21.409 | $21.493 | $20.8159 | $21.1814 | $19.42M | -1.02% |
| 2023-02-26 | $21.172 | $21.5943 | $21.0328 | $21.4002 | $21.55M | +1.26% |
| 2023-02-25 | $21.027 | $21.2617 | $20.289 | $21.1338 | $19.70M | +0.47% |
| 2023-02-24 | $21.375 | $21.3756 | $20.732 | $21.0356 | $19.57M | -4.86% |
| 2023-02-23 | $22.483 | $22.696 | $21.846 | $22.1092 | $1.29M | -0.60% |
| 2023-02-22 | $21.864 | $22.717 | $21.80 | $22.2421 | $16.21M | -2.58% |
| 2023-02-21 | $23.174 | $24.242 | $22.396 | $22.8322 | $4.59M | -1.20% |
| 2023-02-20 | $23.285 | $24.244 | $22.735 | $23.1092 | $46.55M | +2.71% |
| 2023-02-19 | $22.633 | $23.309 | $22.241 | $22.5004 | $4.39M | -2.03% |
| 2023-02-18 | $22.814 | $23.3103 | $22.41 | $22.9658 | $24.17M | +1.29% |
| 2023-02-17 | $21.8227 | $23.1711 | $21.621 | $22.6739 | $28.48M | +4.82% |
| 2023-02-16 | $22.692 | $22.8356 | $21.2344 | $21.6313 | $27.37M | -4.35% |
| 2023-02-15 | $21.3614 | $22.7662 | $21.3538 | $22.6144 | $24.44M | +6.12% |
| 2023-02-14 | $20.8845 | $21.4926 | $20.755 | $21.3098 | $16.51M | +2.50% |
| 2023-02-13 | $20.321 | $21.137 | $20.00 | $20.7909 | $16.35M | -1.27% |
| 2023-02-12 | $21.48 | $21.63 | $20.723 | $21.0581 | $1.69M | -1.82% |
| 2023-02-11 | $21.3652 | $21.5701 | $21.149 | $21.4484 | $9.18M | +1.13% |
| 2023-02-10 | $21.0108 | $21.445 | $20.831 | $21.2092 | $12.89M | +1.12% |
| 2023-02-09 | $22.331 | $22.406 | $20.34 | $20.9743 | $31.14M | -6.54% |
| 2023-02-08 | $22.6622 | $22.918 | $21.6112 | $22.4427 | $24.01M | -1.82% |
| 2023-02-07 | $22.3437 | $23.3618 | $22.048 | $22.8597 | $21.32M | +2.69% |
| 2023-02-06 | $22.8476 | $22.9161 | $21.904 | $22.2612 | $15.25M | -2.56% |
| 2023-02-05 | $22.927 | $23.078 | $22.177 | $22.8457 | $18.83M | -4.03% |
| 2023-02-04 | $23.168 | $24.914 | $23.062 | $23.8045 | $7.96M | +2.74% |
| 2023-02-03 | $22.421 | $23.858 | $22.27 | $23.1702 | $8.44M | +3.40% |
| 2023-02-02 | $22.359 | $24.16 | $21.926 | $22.4086 | $7.82M | -0.86% |
| 2023-02-01 | $21.134 | $22.934 | $21.00 | $22.6021 | $31.10M | +5.88% |
| 2023-01-31 | $21.7505 | $21.9766 | $21.0205 | $21.3477 | $14.73M | -1.19% |
| 2023-01-30 | $21.816 | $21.936 | $20.7814 | $21.6047 | $22.42M | -5.04% |
| 2023-01-29 | $21.687 | $22.821 | $21.538 | $22.751 | $5.16M | +3.08% |
| 2023-01-28 | $21.737 | $22.743 | $21.521 | $22.0717 | $17.62M | +0.93% |
| 2023-01-27 | $21.639 | $22.262 | $21.482 | $21.8684 | $12.76M | +0.26% |
| 2023-01-26 | $21.8256 | $22.131 | $21.2352 | $21.8122 | $17.38M | -0.07% |
| 2023-01-25 | $21.1079 | $22.402 | $20.9532 | $21.8265 | $29.43M | +3.32% |
| 2023-01-24 | $22.4321 | $22.53 | $20.5731 | $21.1252 | $25.05M | -6.56% |
| 2023-01-23 | $22.574 | $23.769 | $22.16 | $22.6086 | $23.57M | +0.15% |
| 2023-01-22 | $22.938 | $23.80 | $22.001 | $22.5738 | $47.04M | +3.58% |
| 2023-01-21 | $22.455 | $22.90 | $21.684 | $21.7929 | $8.95M | -2.02% |
| 2023-01-20 | $20.803 | $22.8448 | $20.7601 | $22.242 | $32.24M | +7.07% |
| 2023-01-19 | $20.6332 | $20.9026 | $20.332 | $20.7728 | $10.91M | +1.22% |
| 2023-01-18 | $21.009 | $21.21 | $20.01 | $20.5223 | $24.67M | -5.97% |
| 2023-01-17 | $21.875 | $22.545 | $21.637 | $21.8263 | $3.62M | -0.75% |
| 2023-01-16 | $21.6885 | $22.578 | $21.545 | $21.992 | $20.02M | -1.83% |
| 2023-01-15 | $22.489 | $22.884 | $21.483 | $22.4023 | $2.75M | +0.07% |
| 2023-01-14 | $22.3977 | $22.702 | $21.4726 | $22.3875 | $26.82M | +3.62% |
| 2023-01-13 | $20.87 | $22.002 | $20.60 | $21.6063 | $3.28M | +3.09% |
| 2023-01-12 | $20.0372 | $21.9998 | $19.9909 | $20.9588 | $24.97M | +3.99% |
| 2023-01-11 | $19.548 | $21.368 | $19.473 | $20.154 | $23.83M | +2.14% |
| 2023-01-10 | $20.167 | $20.43 | $19.50 | $19.7317 | $18.06M | -2.05% |
| 2023-01-09 | $20.998 | $21.135 | $19.8587 | $20.1447 | $29.23M | -2.67% |
| 2023-01-08 | $20.2626 | $21.8118 | $19.772 | $20.6977 | $8.11M | +2.48% |
| 2023-01-07 | $20.182 | $20.50 | $19.6336 | $20.196 | $17.96M | -0.31% |
| 2023-01-06 | $18.546 | $20.768 | $18.424 | $20.259 | $32.31M | +9.88% |
| 2023-01-05 | $18.644 | $18.768 | $17.8235 | $18.4381 | $27.93M | -2.30% |
| 2023-01-04 | $18.5824 | $19.793 | $18.217 | $18.8723 | $50.09M | +18.74% |
| 2023-01-03 | $16.121 | $16.196 | $15.648 | $15.8932 | $1.99M | -0.65% |
| 2023-01-02 | $16.1187 | $16.253 | $15.808 | $15.9975 | $7.02M | -0.22% |
| 2023-01-01 | $15.69 | $16.1987 | $15.4777 | $16.0336 | $7.40M | +2.20% |
Frequently asked questions
What was the Ethereum Classic price on January 1, 2023?
ETC opened 2023-01-01 at $15.69 and closed that day at $16.0336.
What was the highest price of Ethereum Classic in 2023?
The highest was $24.914 on 2023-02-04; the lowest was $13.50 on 2023-08-17.
How much did Ethereum Classic change in 2023?
ETC moved +40.58% in 2023, from $15.69 to $22.0573.
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.