Ethereum Classic price history in 2024
In 2024 Ethereum Classic (ETC) went from $22.0972 on 2024-01-01 to $25.1807 on 2024-12-31, a change of +13.95%. The highest price was $39.95 on 2024-12-06 and the lowest $15.665 on 2024-08-05. About $12.02B was traded across the year. The best day was 2024-01-10 (+23.28%) and the worst 2024-12-09 (-15.43%).
$22.0972Open · 2024-01-01
$25.1807Close · 2024-12-31
$39.95High · 2024-12-06
$15.665Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $22.0972 | $32.23 | $18.3448 | $24.3101 | $974.09M | +10.01% |
| February | $24.342 | $31.20 | $23.50 | $29.155 | $690.21M | +19.77% |
| March | $28.89 | $39.626 | $26.78 | $34.2775 | $1.09B | +18.65% |
| April | $34.262 | $35.902 | $22.7089 | $25.4327 | $1.20B | -25.77% |
| May | $24.60 | $34.325 | $24.35 | $29.6125 | $1.07B | +20.38% |
| June | $29.62 | $30.0283 | $21.46 | $23.7128 | $789.37M | -19.94% |
| July | $23.72 | $24.3782 | $18.9323 | $21.367 | $712.30M | -9.92% |
| August | $21.765 | $22.188 | $15.665 | $18.1557 | $593.27M | -16.58% |
| September | $18.0992 | $21.064 | $16.723 | $19.1054 | $546.02M | +5.56% |
| October | $18.8917 | $20.351 | $17.5776 | $18.5453 | $550.52M | -1.83% |
| November | $18.51 | $34.00 | $17.29 | $32.7708 | $1.77B | +77.04% |
| December | $32.8731 | $39.95 | $23.53 | $25.1807 | $2.03B | -23.40% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $25.44 | $25.9623 | $24.79 | $25.1807 | $22.91M | -1.63% |
| 2024-12-30 | $25.4091 | $26.3024 | $24.80 | $25.5977 | $29.14M | +1.17% |
| 2024-12-29 | $26.0834 | $26.34 | $24.81 | $25.3018 | $27.51M | -4.02% |
| 2024-12-28 | $25.994 | $26.7447 | $25.762 | $26.3623 | $22.62M | +1.02% |
| 2024-12-27 | $25.874 | $27.196 | $25.75 | $26.0957 | $28.21M | +0.66% |
| 2024-12-26 | $27.33 | $27.508 | $25.50 | $25.9242 | $44.87M | -5.10% |
| 2024-12-25 | $27.934 | $28.28 | $26.92 | $27.3173 | $13.94M | -1.12% |
| 2024-12-24 | $27.57 | $28.4339 | $26.75 | $27.6267 | $36.99M | -0.82% |
| 2024-12-23 | $25.944 | $27.98 | $25.5253 | $27.8552 | $43.41M | +7.31% |
| 2024-12-22 | $25.968 | $26.7397 | $25.2664 | $25.9568 | $39.28M | -0.17% |
| 2024-12-21 | $27.43 | $28.552 | $25.67 | $26.0008 | $60.45M | -5.26% |
| 2024-12-20 | $26.73 | $27.61 | $23.53 | $27.4439 | $78.02M | +3.38% |
| 2024-12-19 | $29.38 | $29.955 | $25.97 | $26.5461 | $117.65M | -8.57% |
| 2024-12-18 | $32.4072 | $32.58 | $29.0342 | $29.0342 | $86.33M | -9.85% |
| 2024-12-17 | $33.21 | $34.006 | $32.03 | $32.2067 | $48.60M | -2.20% |
| 2024-12-16 | $33.76 | $35.164 | $32.097 | $32.93 | $94.09M | -1.20% |
| 2024-12-15 | $33.0292 | $35.1567 | $32.0896 | $33.3309 | $63.42M | +1.69% |
| 2024-12-14 | $33.98 | $34.29 | $31.83 | $32.7783 | $56.50M | -3.54% |
| 2024-12-13 | $33.81 | $34.84 | $33.10 | $33.9804 | $40.55M | +0.69% |
| 2024-12-12 | $33.51 | $35.238 | $33.277 | $33.7468 | $99.59M | +0.71% |
| 2024-12-11 | $30.17 | $34.08 | $28.85 | $33.5077 | $48.92M | +11.01% |
| 2024-12-10 | $31.37 | $32.25 | $27.95 | $30.1848 | $81.72M | -3.76% |
| 2024-12-09 | $37.104 | $37.1143 | $28.04 | $31.3648 | $50.04M | -15.43% |
| 2024-12-08 | $37.20 | $37.60 | $35.76 | $37.0895 | $23.61M | +0.11% |
| 2024-12-07 | $38.246 | $38.654 | $36.80 | $37.0483 | $68.55M | -2.36% |
| 2024-12-06 | $35.625 | $39.95 | $34.238 | $37.9441 | $168.08M | +5.17% |
| 2024-12-05 | $37.5561 | $38.03 | $34.75 | $36.0802 | $120.66M | -3.25% |
| 2024-12-04 | $34.72 | $38.869 | $34.51 | $37.2914 | $192.34M | +7.40% |
| 2024-12-03 | $33.86 | $35.35 | $31.00 | $34.7228 | $64.12M | +2.56% |
| 2024-12-02 | $33.32 | $34.61 | $31.11 | $33.857 | $71.90M | +1.81% |
| 2024-12-01 | $32.8731 | $34.5763 | $31.11 | $33.2535 | $90.77M | +1.47% |
| 2024-11-30 | $31.925 | $33.98 | $31.65 | $32.7708 | $94.31M | +1.63% |
| 2024-11-29 | $31.95 | $34.00 | $31.52 | $32.2444 | $66.30M | +1.00% |
| 2024-11-28 | $32.87 | $33.512 | $31.33 | $31.9241 | $97.24M | -2.92% |
| 2024-11-27 | $28.33 | $33.33 | $27.81 | $32.8828 | $66.83M | +16.05% |
| 2024-11-26 | $29.77 | $30.42 | $27.38 | $28.3362 | $36.53M | -4.82% |
| 2024-11-25 | $28.83 | $31.96 | $27.68 | $29.7717 | $106.43M | +3.26% |
| 2024-11-24 | $29.62 | $30.64 | $27.18 | $28.8311 | $55.78M | -2.63% |
| 2024-11-23 | $28.52 | $31.34 | $28.33 | $29.6109 | $80.33M | +3.82% |
| 2024-11-22 | $27.34 | $28.688 | $26.81 | $28.5207 | $35.28M | +3.35% |
| 2024-11-21 | $25.38 | $28.80 | $24.629 | $27.5958 | $102.21M | +8.78% |
| 2024-11-20 | $26.15 | $26.674 | $24.709 | $25.3686 | $17.40M | -2.86% |
| 2024-11-19 | $26.21 | $26.70 | $24.9863 | $26.115 | $40.19M | -3.49% |
| 2024-11-18 | $25.846 | $27.415 | $25.556 | $27.0592 | $32.93M | +4.70% |
| 2024-11-17 | $26.724 | $30.16 | $25.11 | $25.8443 | $77.08M | -3.24% |
| 2024-11-16 | $22.988 | $28.667 | $22.826 | $26.7101 | $68.70M | +16.19% |
| 2024-11-15 | $21.803 | $23.516 | $21.551 | $22.9876 | $31.70M | +4.42% |
| 2024-11-14 | $21.9959 | $22.76 | $21.35 | $22.0154 | $73.84M | +1.06% |
| 2024-11-13 | $22.78 | $23.00 | $21.22 | $21.7846 | $70.92M | -4.40% |
| 2024-11-12 | $24.35 | $24.563 | $21.84 | $22.7865 | $88.50M | -6.35% |
| 2024-11-11 | $23.024 | $24.459 | $22.217 | $24.3321 | $78.64M | +5.55% |
| 2024-11-10 | $21.78 | $24.144 | $21.26 | $23.0533 | $178.85M | +5.87% |
| 2024-11-09 | $20.44 | $22.13 | $20.14 | $21.7759 | $38.89M | +6.25% |
| 2024-11-08 | $20.25 | $20.56 | $19.794 | $20.4955 | $45.50M | +1.40% |
| 2024-11-07 | $19.689 | $20.704 | $19.516 | $20.2121 | $59.52M | +1.88% |
| 2024-11-06 | $18.228 | $19.8386 | $18.22 | $19.8386 | $50.31M | +8.90% |
| 2024-11-05 | $17.598 | $18.319 | $17.527 | $18.2171 | $6.68M | +1.73% |
| 2024-11-04 | $17.7584 | $18.2845 | $17.29 | $17.908 | $19.57M | +0.77% |
| 2024-11-03 | $17.63 | $18.01 | $17.49 | $17.7707 | $19.51M | +0.10% |
| 2024-11-02 | $18.1111 | $18.21 | $17.38 | $17.7533 | $12.29M | -2.75% |
| 2024-11-01 | $18.51 | $18.76 | $17.9907 | $18.2547 | $20.79M | -1.57% |
| 2024-10-31 | $18.77 | $19.04 | $18.1897 | $18.5453 | $26.59M | -4.68% |
| 2024-10-30 | $19.438 | $19.812 | $19.12 | $19.4567 | $6.44M | -0.64% |
| 2024-10-29 | $19.3288 | $19.81 | $19.1126 | $19.5826 | $23.97M | +1.82% |
| 2024-10-28 | $18.4553 | $19.3489 | $18.40 | $19.2332 | $19.25M | +4.26% |
| 2024-10-27 | $18.5079 | $18.7089 | $18.13 | $18.448 | $16.72M | +0.24% |
| 2024-10-26 | $18.083 | $18.5099 | $18.06 | $18.4043 | $12.66M | +1.40% |
| 2024-10-25 | $19.24 | $19.50 | $17.5776 | $18.1509 | $28.55M | -5.08% |
| 2024-10-24 | $18.74 | $19.3939 | $18.5055 | $19.1216 | $17.73M | +2.23% |
| 2024-10-23 | $18.69 | $18.91 | $18.1812 | $18.7046 | $26.46M | -0.71% |
| 2024-10-22 | $18.9815 | $19.1291 | $18.58 | $18.839 | $16.29M | -1.67% |
| 2024-10-21 | $19.4876 | $19.6203 | $18.8907 | $19.1595 | $18.56M | -5.13% |
| 2024-10-20 | $19.886 | $20.351 | $19.538 | $20.1962 | $5.07M | +0.76% |
| 2024-10-19 | $19.4179 | $20.3474 | $19.3183 | $20.0442 | $14.47M | +3.30% |
| 2024-10-18 | $19.2671 | $19.6184 | $19.172 | $19.4037 | $12.70M | +1.24% |
| 2024-10-17 | $19.05 | $19.3317 | $18.77 | $19.166 | $16.58M | -0.07% |
| 2024-10-16 | $19.3564 | $19.63 | $18.75 | $19.1789 | $19.48M | -0.93% |
| 2024-10-15 | $19.0445 | $19.7947 | $18.9814 | $19.3594 | $29.30M | +0.87% |
| 2024-10-14 | $19.4529 | $19.7546 | $18.6891 | $19.1933 | $25.16M | +3.44% |
| 2024-10-13 | $18.789 | $18.837 | $18.272 | $18.5542 | $1.44M | +0.30% |
| 2024-10-12 | $18.81 | $18.87 | $18.28 | $18.4989 | $10.09M | -1.19% |
| 2024-10-11 | $18.5692 | $18.9274 | $18.47 | $18.7223 | $13.89M | +1.64% |
| 2024-10-10 | $18.2441 | $18.6086 | $17.881 | $18.4204 | $14.77M | +1.18% |
| 2024-10-09 | $18.3377 | $18.40 | $17.9194 | $18.2053 | $13.93M | -0.73% |
| 2024-10-08 | $18.301 | $18.53 | $18.1768 | $18.3401 | $15.12M | -0.35% |
| 2024-10-07 | $18.8142 | $18.9458 | $18.19 | $18.4042 | $18.49M | -2.10% |
| 2024-10-06 | $18.8401 | $19.13 | $18.52 | $18.7993 | $13.80M | +0.33% |
| 2024-10-05 | $18.6862 | $18.8763 | $18.348 | $18.7372 | $9.92M | +0.09% |
| 2024-10-04 | $18.6756 | $18.911 | $18.52 | $18.72 | $16.95M | +0.62% |
| 2024-10-03 | $18.4299 | $18.68 | $18.22 | $18.6049 | $26.92M | +1.97% |
| 2024-10-02 | $18.26 | $18.6501 | $17.7431 | $18.2452 | $28.87M | -0.36% |
| 2024-10-01 | $18.8917 | $18.9627 | $18.0129 | $18.311 | $30.35M | -4.16% |
| 2024-09-30 | $19.55 | $19.84 | $18.449 | $19.1054 | $22.95M | -6.43% |
| 2024-09-29 | $20.547 | $20.713 | $20.155 | $20.4176 | $2.63M | -0.70% |
| 2024-09-28 | $20.44 | $20.80 | $20.157 | $20.5605 | $14.92M | +0.03% |
| 2024-09-27 | $20.75 | $21.064 | $20.16 | $20.5538 | $18.44M | -0.06% |
| 2024-09-26 | $20.2187 | $20.9122 | $20.0096 | $20.5663 | $33.34M | +6.56% |
| 2024-09-25 | $19.42 | $19.81 | $19.245 | $19.30 | $10.05M | -1.01% |
| 2024-09-24 | $18.88 | $19.8185 | $18.86 | $19.4968 | $23.26M | +2.85% |
| 2024-09-23 | $19.2356 | $19.39 | $18.8164 | $18.9562 | $18.59M | -0.96% |
| 2024-09-22 | $18.7893 | $19.42 | $18.4424 | $19.1395 | $16.51M | +0.89% |
| 2024-09-21 | $19.3072 | $19.5008 | $18.7055 | $18.9698 | $12.43M | -1.12% |
| 2024-09-20 | $18.8925 | $19.3989 | $18.7298 | $19.1843 | $18.57M | +1.75% |
| 2024-09-19 | $18.70 | $19.2787 | $18.5531 | $18.8538 | $22.63M | +1.62% |
| 2024-09-18 | $17.5766 | $18.75 | $17.5131 | $18.5529 | $23.24M | +4.83% |
| 2024-09-17 | $18.1416 | $18.206 | $17.4923 | $17.6976 | $15.63M | -1.77% |
| 2024-09-16 | $17.63 | $18.2153 | $17.59 | $18.0168 | $14.08M | +1.91% |
| 2024-09-15 | $18.35 | $18.3543 | $17.494 | $17.6799 | $16.65M | -4.03% |
| 2024-09-14 | $18.7193 | $18.7193 | $18.3038 | $18.423 | $10.87M | -1.79% |
| 2024-09-13 | $18.7285 | $18.9152 | $18.5511 | $18.7594 | $16.50M | +0.41% |
| 2024-09-12 | $18.3627 | $18.7464 | $18.2491 | $18.6829 | $15.74M | +1.58% |
| 2024-09-11 | $18.2557 | $18.6304 | $18.2431 | $18.3919 | $18.92M | +0.30% |
| 2024-09-10 | $18.4138 | $18.7203 | $17.9413 | $18.3376 | $16.98M | -0.33% |
| 2024-09-09 | $17.9773 | $18.6073 | $17.968 | $18.3991 | $18.28M | +2.37% |
| 2024-09-08 | $17.6389 | $18.1612 | $17.5887 | $17.9725 | $15.99M | +1.92% |
| 2024-09-07 | $17.6826 | $17.9273 | $17.4418 | $17.6336 | $12.56M | +0.66% |
| 2024-09-06 | $17.5628 | $17.7431 | $16.723 | $17.5187 | $33.24M | -0.32% |
| 2024-09-05 | $17.5794 | $17.8601 | $17.3569 | $17.5743 | $20.62M | -1.16% |
| 2024-09-04 | $18.1488 | $18.289 | $17.50 | $17.78 | $25.25M | -1.34% |
| 2024-09-03 | $17.7461 | $18.2072 | $16.839 | $18.021 | $20.08M | +0.59% |
| 2024-09-02 | $18.0463 | $18.4199 | $17.7066 | $17.9161 | $17.95M | -0.03% |
| 2024-09-01 | $18.0992 | $18.20 | $17.4612 | $17.9214 | $19.10M | -1.29% |
| 2024-08-31 | $18.3466 | $18.4131 | $17.7939 | $18.1557 | $11.44M | -1.41% |
| 2024-08-30 | $17.9799 | $18.6286 | $17.9131 | $18.4149 | $17.33M | +1.69% |
| 2024-08-29 | $18.8306 | $18.8832 | $17.9282 | $18.1093 | $19.46M | -3.35% |
| 2024-08-28 | $18.4928 | $18.9446 | $18.11 | $18.7374 | $24.14M | +1.71% |
| 2024-08-27 | $19.1331 | $19.26 | $17.85 | $18.4227 | $28.52M | -4.29% |
| 2024-08-26 | $19.8185 | $19.8985 | $19.0648 | $19.2479 | $24.04M | -3.41% |
| 2024-08-25 | $20.1844 | $20.3119 | $19.6583 | $19.9266 | $19.53M | -1.90% |
| 2024-08-24 | $20.62 | $20.98 | $19.8622 | $20.3123 | $21.73M | -1.46% |
| 2024-08-23 | $20.14 | $20.84 | $20.12 | $20.6128 | $26.64M | +5.71% |
| 2024-08-22 | $19.494 | $19.59 | $19.226 | $19.4985 | $2.79M | +0.29% |
| 2024-08-21 | $19.30 | $19.60 | $19.21 | $19.4426 | $22.36M | +1.39% |
| 2024-08-20 | $18.8189 | $19.3868 | $18.7388 | $19.1766 | $18.14M | +1.68% |
| 2024-08-19 | $18.8632 | $19.4115 | $18.667 | $18.8592 | $18.51M | +0.39% |
| 2024-08-18 | $18.9919 | $19.0274 | $18.5116 | $18.7865 | $18.26M | -0.86% |
| 2024-08-17 | $18.7648 | $19.18 | $18.6492 | $18.9492 | $14.87M | +1.02% |
| 2024-08-16 | $18.4462 | $18.8608 | $18.4153 | $18.7571 | $20.49M | +1.48% |
| 2024-08-15 | $19.016 | $19.0729 | $18.2909 | $18.4834 | $27.53M | -2.48% |
| 2024-08-14 | $18.85 | $19.15 | $18.5446 | $18.9544 | $24.56M | +0.10% |
| 2024-08-13 | $18.8856 | $19.2799 | $18.5212 | $18.9347 | $23.70M | -0.20% |
| 2024-08-12 | $19.0838 | $19.2852 | $18.654 | $18.9717 | $24.39M | +3.06% |
| 2024-08-11 | $19.391 | $19.746 | $18.356 | $18.4085 | $2.23M | -2.99% |
| 2024-08-10 | $19.3668 | $19.7462 | $18.7632 | $18.9762 | $19.32M | -2.12% |
| 2024-08-09 | $19.012 | $19.6186 | $19.0007 | $19.3877 | $22.82M | -2.33% |
| 2024-08-08 | $18.163 | $20.068 | $17.894 | $19.851 | $8.43M | +9.25% |
| 2024-08-07 | $18.139 | $18.565 | $17.694 | $18.1696 | $9.18M | +0.70% |
| 2024-08-06 | $18.35 | $18.5696 | $17.69 | $18.0434 | $36.19M | +2.20% |
| 2024-08-05 | $18.931 | $19.018 | $15.665 | $17.6553 | $34.41M | -6.74% |
| 2024-08-04 | $19.651 | $19.86 | $18.29 | $18.9309 | $7.18M | -3.66% |
| 2024-08-03 | $20.226 | $20.602 | $19.129 | $19.6501 | $5.14M | -2.14% |
| 2024-08-02 | $20.48 | $20.6464 | $19.65 | $20.0792 | $33.91M | -6.84% |
| 2024-08-01 | $21.765 | $22.188 | $20.422 | $21.5543 | $6.02M | +0.88% |
| 2024-07-31 | $22.3273 | $22.4719 | $21.1807 | $21.367 | $27.06M | -4.21% |
| 2024-07-30 | $22.7297 | $22.7759 | $21.9753 | $22.3066 | $22.92M | -2.04% |
| 2024-07-29 | $22.8879 | $23.0584 | $22.5339 | $22.7719 | $27.16M | -0.29% |
| 2024-07-28 | $22.5971 | $23.5426 | $22.4551 | $22.8381 | $24.45M | +0.73% |
| 2024-07-27 | $22.98 | $23.2243 | $22.3801 | $22.6736 | $27.77M | -1.25% |
| 2024-07-26 | $22.599 | $23.2786 | $22.5803 | $22.9616 | $24.56M | +2.36% |
| 2024-07-25 | $21.94 | $22.7319 | $21.2865 | $22.4314 | $35.80M | -1.87% |
| 2024-07-24 | $24.047 | $24.138 | $22.569 | $22.8586 | $3.60M | -3.23% |
| 2024-07-23 | $24.32 | $24.3782 | $23.3351 | $23.6219 | $37.02M | +0.83% |
| 2024-07-22 | $24.176 | $24.301 | $23.103 | $23.4268 | $3.64M | -0.84% |
| 2024-07-21 | $23.6016 | $24.34 | $22.8349 | $23.6261 | $30.07M | -0.29% |
| 2024-07-20 | $23.8658 | $24.2236 | $23.423 | $23.695 | $23.53M | -0.40% |
| 2024-07-19 | $23.26 | $23.9053 | $23.2597 | $23.7895 | $26.69M | +2.61% |
| 2024-07-18 | $22.7165 | $23.40 | $22.51 | $23.1836 | $28.48M | +1.69% |
| 2024-07-17 | $23.3603 | $23.49 | $22.70 | $22.7984 | $28.80M | -2.71% |
| 2024-07-16 | $23.7699 | $23.92 | $23.33 | $23.4332 | $32.44M | -1.57% |
| 2024-07-15 | $23.04 | $23.9981 | $22.7287 | $23.806 | $36.83M | +3.99% |
| 2024-07-14 | $22.3893 | $23.19 | $22.3635 | $22.8915 | $29.81M | +2.25% |
| 2024-07-13 | $22.12 | $22.5649 | $22.0364 | $22.3878 | $32.42M | +3.08% |
| 2024-07-12 | $20.66 | $21.763 | $20.508 | $21.7181 | $8.65M | +5.15% |
| 2024-07-11 | $20.984 | $21.713 | $20.569 | $20.6545 | $3.90M | -1.72% |
| 2024-07-10 | $20.99 | $21.7206 | $20.67 | $21.0166 | $25.75M | +0.59% |
| 2024-07-09 | $20.8237 | $21.2215 | $20.43 | $20.8923 | $24.48M | +1.04% |
| 2024-07-08 | $20.10 | $21.07 | $19.881 | $20.6778 | $31.09M | +3.36% |
| 2024-07-07 | $20.10 | $21.14 | $18.9323 | $20.0054 | $29.33M | -5.55% |
| 2024-07-06 | $20.224 | $21.295 | $20.027 | $21.1817 | $6.73M | +3.18% |
| 2024-07-05 | $19.8949 | $20.8798 | $19.71 | $20.5294 | $39.71M | -1.20% |
| 2024-07-04 | $22.537 | $22.625 | $20.642 | $20.7792 | $8.55M | -7.78% |
| 2024-07-03 | $23.305 | $23.348 | $22.25 | $22.5332 | $2.94M | -3.25% |
| 2024-07-02 | $23.233 | $23.466 | $22.953 | $23.289 | $2.14M | +0.91% |
| 2024-07-01 | $23.72 | $23.763 | $22.9804 | $23.0783 | $25.97M | -2.68% |
| 2024-06-30 | $23.3833 | $24.0878 | $23.2977 | $23.7128 | $23.21M | +1.63% |
| 2024-06-29 | $23.3674 | $23.5092 | $22.6944 | $23.3315 | $18.06M | -0.20% |
| 2024-06-28 | $23.8845 | $23.9247 | $23.2697 | $23.3771 | $24.14M | -2.32% |
| 2024-06-27 | $24.01 | $24.43 | $23.7446 | $23.9332 | $27.13M | -0.01% |
| 2024-06-26 | $23.6017 | $24.3969 | $23.1228 | $23.9345 | $26.07M | +1.53% |
| 2024-06-25 | $23.6644 | $23.7245 | $23.3159 | $23.575 | $23.27M | +0.50% |
| 2024-06-24 | $22.4166 | $23.73 | $22.31 | $23.4586 | $34.70M | +4.42% |
| 2024-06-23 | $22.95 | $23.00 | $21.46 | $22.4654 | $29.23M | -2.52% |
| 2024-06-22 | $23.5284 | $23.5369 | $22.84 | $23.0459 | $17.81M | -2.06% |
| 2024-06-21 | $23.4816 | $23.7413 | $23.1676 | $23.5318 | $23.44M | -0.48% |
| 2024-06-20 | $23.99 | $24.2963 | $23.3602 | $23.6464 | $31.39M | -1.47% |
| 2024-06-19 | $23.7154 | $24.799 | $23.6199 | $23.9993 | $28.29M | +2.29% |
| 2024-06-18 | $22.93 | $24.19 | $22.59 | $23.4611 | $41.40M | -2.56% |
| 2024-06-17 | $25.476 | $25.554 | $23.463 | $24.0775 | $9.36M | -5.42% |
| 2024-06-16 | $25.628 | $25.693 | $25.239 | $25.458 | $3.10M | -0.38% |
| 2024-06-15 | $25.4486 | $25.6934 | $25.2334 | $25.5561 | $20.64M | +0.78% |
| 2024-06-14 | $25.10 | $25.6374 | $24.111 | $25.3584 | $35.17M | +0.77% |
| 2024-06-13 | $25.2127 | $25.6767 | $25.0644 | $25.1657 | $29.85M | -3.61% |
| 2024-06-12 | $25.668 | $26.747 | $25.266 | $26.1082 | $9.21M | +1.70% |
| 2024-06-11 | $26.602 | $26.634 | $25.04 | $25.6713 | $14.59M | -3.62% |
| 2024-06-10 | $26.973 | $27.10 | $26.34 | $26.6355 | $3.92M | -1.33% |
| 2024-06-09 | $26.994 | $27.0994 | $26.35 | $26.9954 | $26.16M | +0.18% |
| 2024-06-08 | $26.7855 | $27.10 | $26.54 | $26.9459 | $26.36M | +0.30% |
| 2024-06-07 | $29.1195 | $29.2698 | $25.1329 | $26.8652 | $69.54M | -7.70% |
| 2024-06-06 | $29.41 | $29.52 | $28.75 | $29.1078 | $33.07M | -1.40% |
| 2024-06-05 | $29.67 | $30.0283 | $29.31 | $29.5207 | $29.82M | -0.54% |
| 2024-06-04 | $29.2919 | $29.9832 | $29.20 | $29.6815 | $35.40M | +2.02% |
| 2024-06-03 | $28.97 | $29.30 | $28.17 | $29.095 | $34.22M | +0.48% |
| 2024-06-02 | $29.38 | $29.48 | $28.54 | $28.9548 | $33.68M | -1.58% |
| 2024-06-01 | $29.62 | $29.821 | $28.7825 | $29.4209 | $27.14M | -0.65% |
| 2024-05-31 | $29.43 | $29.93 | $29.11 | $29.6125 | $31.85M | +0.18% |
| 2024-05-30 | $30.15 | $30.56 | $29.4102 | $29.5597 | $39.40M | -2.25% |
| 2024-05-29 | $30.34 | $30.75 | $29.1982 | $30.2399 | $37.64M | -3.74% |
| 2024-05-28 | $31.897 | $31.912 | $30.628 | $31.4146 | $9.07M | -0.02% |
| 2024-05-27 | $32.48 | $32.63 | $30.627 | $31.4194 | $47.33M | -2.58% |
| 2024-05-26 | $32.1886 | $32.7383 | $31.62 | $32.2514 | $40.10M | +0.65% |
| 2024-05-25 | $31.58 | $32.756 | $31.3782 | $32.0417 | $35.64M | +1.43% |
| 2024-05-24 | $31.41 | $32.35 | $31.05 | $31.5896 | $52.10M | -2.60% |
| 2024-05-23 | $30.39 | $34.325 | $30.365 | $32.4325 | $51.19M | +6.68% |
| 2024-05-22 | $31.737 | $31.957 | $29.54 | $30.4024 | $15.92M | -4.17% |
| 2024-05-21 | $32.374 | $32.888 | $30.839 | $31.7262 | $25.57M | -0.71% |
| 2024-05-20 | $28.1451 | $32.9695 | $28.0753 | $31.9541 | $96.62M | +14.22% |
| 2024-05-19 | $27.68 | $28.35 | $27.3345 | $27.9767 | $29.92M | -2.22% |
| 2024-05-18 | $28.295 | $29.147 | $28.089 | $28.611 | $7.81M | +0.40% |
| 2024-05-17 | $28.62 | $29.1247 | $28.0048 | $28.4962 | $39.30M | +4.63% |
| 2024-05-16 | $27.101 | $27.53 | $26.628 | $27.2345 | $5.71M | +0.35% |
| 2024-05-15 | $26.516 | $27.5199 | $26.4329 | $27.1389 | $43.62M | +6.99% |
| 2024-05-14 | $26.297 | $26.447 | $25.249 | $25.3664 | $5.43M | -1.95% |
| 2024-05-13 | $26.57 | $26.982 | $25.3176 | $25.8697 | $42.12M | -2.71% |
| 2024-05-12 | $26.7856 | $26.917 | $25.285 | $26.5898 | $34.32M | -0.33% |
| 2024-05-11 | $26.5842 | $26.87 | $26.34 | $26.6791 | $22.14M | +0.64% |
| 2024-05-10 | $26.90 | $26.99 | $26.1509 | $26.5095 | $37.73M | -2.37% |
| 2024-05-09 | $27.3206 | $27.831 | $26.68 | $27.1543 | $35.78M | -0.41% |
| 2024-05-08 | $28.424 | $28.69 | $26.7517 | $27.2666 | $57.06M | +0.74% |
| 2024-05-07 | $26.998 | $27.884 | $26.75 | $27.0671 | $6.71M | -0.49% |
| 2024-05-06 | $27.4012 | $27.57 | $26.7458 | $27.2002 | $41.53M | -1.05% |
| 2024-05-05 | $27.5743 | $28.9815 | $27.0251 | $27.4897 | $43.22M | +0.33% |
| 2024-05-04 | $27.20 | $27.745 | $26.4375 | $27.3987 | $29.86M | +1.04% |
| 2024-05-03 | $26.56 | $27.5171 | $26.5573 | $27.1156 | $39.27M | +5.67% |
| 2024-05-02 | $25.546 | $25.932 | $24.823 | $25.6613 | $7.37M | +0.08% |
| 2024-05-01 | $24.60 | $25.8956 | $24.35 | $25.6416 | $56.80M | +0.82% |
| 2024-04-30 | $27.595 | $28.038 | $24.787 | $25.4327 | $15.37M | -7.82% |
| 2024-04-29 | $27.994 | $28.519 | $26.837 | $27.5901 | $9.32M | -0.15% |
| 2024-04-28 | $28.9779 | $29.23 | $26.8589 | $27.6316 | $49.51M | -0.76% |
| 2024-04-27 | $27.111 | $28.236 | $26.331 | $27.844 | $9.66M | +3.58% |
| 2024-04-26 | $27.2205 | $28.0121 | $26.22 | $26.882 | $38.34M | -0.26% |
| 2024-04-25 | $26.3953 | $27.40 | $25.9436 | $26.9531 | $40.23M | +2.13% |
| 2024-04-24 | $26.88 | $27.17 | $25.77 | $26.3901 | $45.52M | -6.09% |
| 2024-04-23 | $28.33 | $28.502 | $27.685 | $28.1002 | $5.73M | -0.41% |
| 2024-04-22 | $28.1166 | $28.5704 | $27.6917 | $28.2154 | $36.10M | +1.11% |
| 2024-04-21 | $27.62 | $28.5125 | $27.0411 | $27.9059 | $32.56M | +0.69% |
| 2024-04-20 | $27.2599 | $28.3063 | $27.1767 | $27.7157 | $43.77M | +6.43% |
| 2024-04-19 | $26.128 | $26.629 | $24.038 | $26.0406 | $15.02M | -0.61% |
| 2024-04-18 | $26.1145 | $26.6362 | $24.03 | $26.2009 | $47.21M | +1.26% |
| 2024-04-17 | $24.97 | $26.29 | $24.64 | $25.8759 | $43.81M | -1.19% |
| 2024-04-16 | $26.461 | $26.901 | $25.043 | $26.1866 | $13.06M | -0.95% |
| 2024-04-15 | $27.01 | $28.241 | $25.454 | $26.4365 | $15.08M | -1.48% |
| 2024-04-14 | $25.76 | $28.2448 | $24.86 | $26.834 | $82.14M | +4.52% |
| 2024-04-13 | $28.96 | $29.06 | $22.7089 | $25.6733 | $138.78M | -11.79% |
| 2024-04-12 | $32.69 | $32.85 | $25.9246 | $29.1061 | $102.76M | -13.74% |
| 2024-04-11 | $33.515 | $34.588 | $33.20 | $33.7424 | $12.21M | -0.75% |
| 2024-04-10 | $32.8395 | $34.5814 | $32.69 | $33.9991 | $52.79M | +3.58% |
| 2024-04-09 | $33.37 | $33.37 | $31.4814 | $32.8252 | $54.49M | -7.94% |
| 2024-04-08 | $33.863 | $35.902 | $33.126 | $35.6573 | $18.46M | +5.33% |
| 2024-04-07 | $33.491 | $34.786 | $33.22 | $33.8535 | $8.99M | +0.41% |
| 2024-04-06 | $33.2984 | $34.7617 | $32.89 | $33.7167 | $42.87M | +1.49% |
| 2024-04-05 | $33.5858 | $33.99 | $32.7044 | $33.2206 | $61.24M | -0.38% |
| 2024-04-04 | $32.469 | $34.0498 | $31.62 | $33.3488 | $85.52M | +8.88% |
| 2024-04-03 | $30.001 | $30.968 | $28.974 | $30.6302 | $4.84M | +1.01% |
| 2024-04-02 | $29.99 | $30.96 | $28.9423 | $30.3226 | $54.89M | -7.19% |
| 2024-04-01 | $34.262 | $34.80 | $31.791 | $32.6717 | $17.29M | -4.68% |
| 2024-03-31 | $32.899 | $34.462 | $32.837 | $34.2775 | $7.22M | +4.20% |
| 2024-03-30 | $34.177 | $34.559 | $32.811 | $32.897 | $10.44M | -2.67% |
| 2024-03-29 | $33.5251 | $34.57 | $33.0653 | $33.7988 | $60.52M | +3.98% |
| 2024-03-28 | $31.799 | $32.851 | $31.323 | $32.5062 | $11.21M | +0.28% |
| 2024-03-27 | $31.44 | $32.79 | $31.0665 | $32.417 | $53.30M | +2.55% |
| 2024-03-26 | $32.2166 | $32.5562 | $30.87 | $31.6124 | $58.82M | -2.08% |
| 2024-03-25 | $32.20 | $33.23 | $31.7377 | $32.2824 | $61.36M | +0.91% |
| 2024-03-24 | $31.25 | $32.27 | $30.8148 | $31.9922 | $47.93M | +5.73% |
| 2024-03-23 | $29.341 | $31.38 | $28.999 | $30.2576 | $7.25M | +3.17% |
| 2024-03-22 | $30.30 | $30.723 | $28.47 | $29.3271 | $5.58M | -0.65% |
| 2024-03-21 | $30.25 | $30.7678 | $28.5413 | $29.5193 | $44.62M | -2.74% |
| 2024-03-20 | $28.47 | $30.86 | $27.3124 | $30.3497 | $60.79M | +7.59% |
| 2024-03-19 | $29.07 | $29.4387 | $26.78 | $28.2096 | $69.58M | -10.23% |
| 2024-03-18 | $31.967 | $32.135 | $30.287 | $31.4255 | $10.39M | -1.65% |
| 2024-03-17 | $30.687 | $32.379 | $29.46 | $31.954 | $6.41M | +1.89% |
| 2024-03-16 | $32.0237 | $32.16 | $29.47 | $31.3618 | $49.89M | -5.69% |
| 2024-03-15 | $35.075 | $35.587 | $30.789 | $33.2556 | $10.87M | -5.22% |
| 2024-03-14 | $36.541 | $36.876 | $33.50 | $35.0885 | $12.22M | -0.73% |
| 2024-03-13 | $36.29 | $36.90 | $34.5403 | $35.3464 | $47.76M | -3.03% |
| 2024-03-12 | $36.7308 | $37.64 | $34.635 | $36.4527 | $57.80M | -4.02% |
| 2024-03-11 | $36.142 | $39.571 | $33.926 | $37.9776 | $13.92M | +5.16% |
| 2024-03-10 | $37.238 | $37.732 | $35.27 | $36.1129 | $8.26M | -0.67% |
| 2024-03-09 | $37.7208 | $37.7554 | $35.2768 | $36.3552 | $40.92M | -3.85% |
| 2024-03-08 | $37.78 | $39.6137 | $36.90 | $37.8103 | $59.61M | +0.02% |
| 2024-03-07 | $37.56 | $39.3878 | $36.60 | $37.8027 | $65.08M | +0.87% |
| 2024-03-06 | $36.90 | $38.10 | $35.84 | $37.4753 | $63.49M | +9.58% |
| 2024-03-05 | $35.955 | $39.626 | $29.805 | $34.1995 | $26.79M | -4.79% |
| 2024-03-04 | $33.596 | $36.741 | $33.045 | $35.9202 | $14.85M | +5.21% |
| 2024-03-03 | $33.26 | $34.7293 | $33.00 | $34.1414 | $80.41M | -0.52% |
| 2024-03-02 | $30.301 | $34.822 | $30.219 | $34.3182 | $20.19M | +13.36% |
| 2024-03-01 | $28.89 | $30.362 | $28.799 | $30.2741 | $5.47M | +3.84% |
| 2024-02-29 | $30.475 | $30.54 | $28.168 | $29.155 | $57.21M | -1.43% |
| 2024-02-28 | $28.123 | $31.20 | $27.00 | $29.5781 | $12.20M | +3.78% |
| 2024-02-27 | $27.67 | $28.9472 | $27.49 | $28.5019 | $44.45M | +2.88% |
| 2024-02-26 | $27.6689 | $28.69 | $27.2914 | $27.703 | $48.75M | +0.60% |
| 2024-02-25 | $27.0522 | $27.7441 | $26.43 | $27.5388 | $38.08M | +5.53% |
| 2024-02-24 | $25.426 | $26.199 | $25.079 | $26.0957 | $2.59M | +1.55% |
| 2024-02-23 | $25.40 | $25.9553 | $25.05 | $25.6976 | $23.39M | +0.80% |
| 2024-02-22 | $25.96 | $26.32 | $25.3341 | $25.4943 | $27.93M | -1.91% |
| 2024-02-21 | $25.71 | $26.46 | $25.2045 | $25.9897 | $30.23M | -3.95% |
| 2024-02-20 | $27.416 | $27.729 | $25.935 | $27.0596 | $6.79M | -1.28% |
| 2024-02-19 | $26.541 | $27.871 | $26.222 | $27.4117 | $4.10M | +2.54% |
| 2024-02-18 | $26.1386 | $27.1558 | $26.07 | $26.7317 | $24.31M | +2.36% |
| 2024-02-17 | $25.79 | $26.30 | $25.686 | $26.1147 | $19.07M | -2.44% |
| 2024-02-16 | $26.777 | $27.459 | $26.119 | $26.7692 | $3.81M | +0.68% |
| 2024-02-15 | $26.8648 | $27.46 | $26.1095 | $26.5888 | $35.93M | -0.98% |
| 2024-02-14 | $26.76 | $27.4761 | $26.37 | $26.8523 | $32.77M | +0.94% |
| 2024-02-13 | $26.04 | $27.23 | $25.6658 | $26.6013 | $30.00M | +0.69% |
| 2024-02-12 | $26.45 | $27.31 | $25.87 | $26.4202 | $21.63M | +0.55% |
| 2024-02-11 | $25.899 | $26.4906 | $25.45 | $26.2769 | $20.97M | +1.46% |
| 2024-02-10 | $25.7267 | $26.36 | $25.6075 | $25.8997 | $17.07M | +0.14% |
| 2024-02-09 | $26.14 | $26.47 | $25.38 | $25.8625 | $26.14M | -0.57% |
| 2024-02-08 | $25.5582 | $26.7049 | $25.0584 | $26.0098 | $30.68M | +2.22% |
| 2024-02-07 | $24.46 | $25.64 | $24.42 | $25.4451 | $22.69M | +3.78% |
| 2024-02-06 | $24.61 | $25.1664 | $24.3061 | $24.5183 | $19.43M | -0.03% |
| 2024-02-05 | $24.5724 | $24.83 | $24.03 | $24.5255 | $20.87M | -0.72% |
| 2024-02-04 | $25.4777 | $25.6237 | $24.4446 | $24.7039 | $19.69M | -2.34% |
| 2024-02-03 | $24.80 | $25.65 | $24.6498 | $25.2952 | $23.47M | +1.61% |
| 2024-02-02 | $25.2146 | $25.7067 | $24.5245 | $24.8948 | $22.18M | +1.98% |
| 2024-02-01 | $24.342 | $24.933 | $23.50 | $24.4105 | $3.78M | +0.41% |
| 2024-01-31 | $24.79 | $25.21 | $23.5276 | $24.3101 | $30.34M | -2.65% |
| 2024-01-30 | $25.3512 | $26.238 | $24.34 | $24.9723 | $37.75M | -0.75% |
| 2024-01-29 | $23.6716 | $25.3761 | $23.5055 | $25.1622 | $30.38M | +6.54% |
| 2024-01-28 | $23.8158 | $23.8811 | $23.0466 | $23.6178 | $16.51M | -1.11% |
| 2024-01-27 | $24.0456 | $24.45 | $23.6935 | $23.8835 | $17.91M | -0.45% |
| 2024-01-26 | $23.7245 | $24.62 | $23.7054 | $23.9911 | $23.71M | +1.70% |
| 2024-01-25 | $22.35 | $24.10 | $22.2729 | $23.5905 | $29.39M | +4.62% |
| 2024-01-24 | $22.89 | $23.0999 | $22.23 | $22.5495 | $19.78M | -1.78% |
| 2024-01-23 | $22.5567 | $23.4403 | $22.31 | $22.9571 | $25.42M | +1.25% |
| 2024-01-22 | $23.75 | $23.9647 | $21.735 | $22.6738 | $32.09M | -7.49% |
| 2024-01-21 | $24.728 | $25.464 | $24.454 | $24.5099 | $2.65M | -1.18% |
| 2024-01-20 | $24.284 | $25.4673 | $24.127 | $24.8025 | $18.61M | +0.59% |
| 2024-01-19 | $23.8492 | $25.508 | $22.93 | $24.6574 | $34.47M | +2.51% |
| 2024-01-18 | $25.46 | $25.47 | $23.35 | $24.053 | $34.38M | -6.29% |
| 2024-01-17 | $26.32 | $26.39 | $24.9426 | $25.6675 | $26.80M | -5.92% |
| 2024-01-16 | $26.728 | $27.85 | $26.114 | $27.2822 | $7.11M | +1.56% |
| 2024-01-15 | $26.2387 | $27.821 | $26.11 | $26.8622 | $34.67M | +2.02% |
| 2024-01-14 | $27.6556 | $27.83 | $26.1213 | $26.3297 | $35.97M | -6.00% |
| 2024-01-13 | $29.05 | $29.20 | $27.3388 | $28.0097 | $38.13M | -3.59% |
| 2024-01-12 | $30.4809 | $30.81 | $27.4947 | $29.0532 | $92.42M | -2.71% |
| 2024-01-11 | $26.41 | $32.23 | $25.74 | $29.8636 | $55.62M | +13.19% |
| 2024-01-10 | $21.22 | $26.615 | $20.379 | $26.3833 | $18.66M | +23.28% |
| 2024-01-09 | $19.8624 | $21.8655 | $19.73 | $21.4002 | $50.40M | +6.96% |
| 2024-01-08 | $19.6252 | $20.5412 | $19.41 | $20.0086 | $22.92M | +2.49% |
| 2024-01-07 | $19.66 | $19.79 | $18.3448 | $19.5231 | $17.48M | -0.96% |
| 2024-01-06 | $19.93 | $20.14 | $19.56 | $19.712 | $14.58M | -1.27% |
| 2024-01-05 | $19.7257 | $20.2664 | $19.2739 | $19.9663 | $54.09M | +0.49% |
| 2024-01-04 | $20.3505 | $20.7747 | $19.55 | $19.8699 | $57.22M | -1.89% |
| 2024-01-03 | $20.35 | $20.50 | $19.61 | $20.2526 | $39.68M | -7.80% |
| 2024-01-02 | $22.487 | $23.035 | $21.89 | $21.9664 | $5.06M | -1.28% |
| 2024-01-01 | $22.0972 | $23.0523 | $22.024 | $22.2503 | $49.90M | +0.88% |
Frequently asked questions
What was the Ethereum Classic price on January 1, 2024?
ETC opened 2024-01-01 at $22.0972 and closed that day at $22.2503.
What was the highest price of Ethereum Classic in 2024?
The highest was $39.95 on 2024-12-06; the lowest was $15.665 on 2024-08-05.
How much did Ethereum Classic change in 2024?
ETC moved +13.95% in 2024, from $22.0972 to $25.1807.
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.