Ethereum Classic price history in 2025
In 2025 Ethereum Classic (ETC) went from $25.06 on 2025-01-01 to $11.4725 on 2025-12-31, a change of -54.22%. The highest price was $29.24 on 2025-01-06 and the lowest $7.52 on 2025-10-10. About $7.04B was traded across the year. The best day was 2025-11-07 (+23.03%) and the worst 2025-10-10 (-24.67%).
$25.06Open · 2025-01-01
$11.4725Close · 2025-12-31
$29.24High · 2025-01-06
$7.52Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $25.06 | $29.24 | $22.91 | $26.8234 | $909.08M | +7.04% |
| February | $26.7464 | $27.28 | $17.11 | $19.3397 | $987.54M | -27.69% |
| March | $19.0365 | $21.4046 | $15.87 | $16.9594 | $646.86M | -10.91% |
| April | $16.78 | $17.669 | $12.6944 | $16.7432 | $537.97M | -0.22% |
| May | $16.6588 | $21.01 | $15.581 | $16.9427 | $564.42M | +1.70% |
| June | $16.94 | $18.73 | $14.47 | $16.4509 | $209.96M | -2.89% |
| July | $16.60 | $25.92 | $15.838 | $20.4051 | $851.26M | +22.92% |
| August | $20.55 | $25.50 | $18.92 | $20.6353 | $824.83M | +0.41% |
| September | $20.68 | $22.52 | $17.566 | $18.4387 | $374.20M | -10.84% |
| October | $18.45 | $20.62 | $7.52 | $15.8997 | $476.94M | -13.82% |
| November | $15.86 | $18.84 | $12.583 | $13.7223 | $440.40M | -13.48% |
| December | $13.72 | $14.36 | $11.319 | $11.4725 | $211.87M | -16.38% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $11.872 | $11.95 | $11.319 | $11.4725 | $5.43M | -3.04% |
| 2025-12-30 | $11.923 | $12.07 | $11.819 | $11.8327 | $6.38M | -0.91% |
| 2025-12-29 | $12.20 | $12.50 | $11.87 | $11.9417 | $7.06M | -1.77% |
| 2025-12-28 | $12.229 | $12.33 | $12.01 | $12.1573 | $6.09M | -0.64% |
| 2025-12-27 | $11.72 | $12.283 | $11.652 | $12.2353 | $6.84M | +4.13% |
| 2025-12-26 | $11.65 | $12.02 | $11.557 | $11.7499 | $6.16M | +0.81% |
| 2025-12-25 | $12.02 | $12.14 | $11.63 | $11.656 | $5.78M | -2.96% |
| 2025-12-24 | $12.07 | $12.12 | $11.80 | $12.0115 | $3.02M | -0.33% |
| 2025-12-23 | $12.27 | $12.33 | $11.88 | $12.0516 | $4.66M | -1.36% |
| 2025-12-22 | $12.21 | $12.50 | $12.07 | $12.2182 | $6.06M | -0.37% |
| 2025-12-21 | $12.36 | $12.43 | $12.014 | $12.2638 | $4.18M | -0.33% |
| 2025-12-20 | $12.35 | $12.61 | $12.29 | $12.3049 | $3.48M | -0.39% |
| 2025-12-19 | $11.64 | $12.522 | $11.53 | $12.3531 | $8.72M | +6.20% |
| 2025-12-18 | $12.07 | $12.43 | $11.46 | $11.6323 | $9.42M | -3.94% |
| 2025-12-17 | $12.68 | $12.79 | $11.91 | $12.1097 | $11.40M | -4.50% |
| 2025-12-16 | $12.352 | $12.93 | $12.03 | $12.6808 | $8.61M | +2.10% |
| 2025-12-15 | $12.797 | $13.24 | $12.09 | $12.4201 | $13.79M | -2.02% |
| 2025-12-14 | $13.174 | $13.23 | $12.65 | $12.6765 | $7.07M | -3.14% |
| 2025-12-13 | $12.94 | $13.25 | $12.92 | $13.0881 | $3.17M | +0.67% |
| 2025-12-12 | $13.24 | $13.333 | $12.654 | $13.0011 | $9.05M | -1.85% |
| 2025-12-11 | $13.68 | $13.70 | $12.95 | $13.2459 | $7.03M | -3.17% |
| 2025-12-10 | $13.866 | $14.27 | $13.54 | $13.6792 | $8.31M | -0.93% |
| 2025-12-09 | $13.437 | $14.24 | $13.22 | $13.8079 | $8.66M | +2.65% |
| 2025-12-08 | $13.12 | $13.61 | $13.06 | $13.4516 | $4.73M | +1.90% |
| 2025-12-07 | $13.31 | $13.48 | $12.813 | $13.2007 | $7.49M | -0.30% |
| 2025-12-06 | $13.15 | $13.475 | $13.08 | $13.241 | $4.25M | +0.50% |
| 2025-12-05 | $13.73 | $13.90 | $12.94 | $13.1745 | $8.19M | -3.43% |
| 2025-12-04 | $14.18 | $14.31 | $13.56 | $13.6429 | $4.91M | -3.26% |
| 2025-12-03 | $13.59 | $14.36 | $13.545 | $14.1027 | $6.61M | +2.86% |
| 2025-12-02 | $12.97 | $13.93 | $12.841 | $13.7099 | $6.40M | +5.75% |
| 2025-12-01 | $13.72 | $13.74 | $12.64 | $12.9649 | $8.94M | -5.52% |
| 2025-11-30 | $13.714 | $14.04 | $13.62 | $13.7223 | $2.82M | -0.40% |
| 2025-11-29 | $13.798 | $13.91 | $13.55 | $13.7771 | $3.72M | -0.09% |
| 2025-11-28 | $13.87 | $14.10 | $13.607 | $13.7899 | $6.09M | -0.76% |
| 2025-11-27 | $14.12 | $14.195 | $13.82 | $13.8957 | $6.21M | -1.37% |
| 2025-11-26 | $14.16 | $14.19 | $13.64 | $14.0889 | $10.46M | +0.06% |
| 2025-11-25 | $14.163 | $14.25 | $13.693 | $14.0805 | $6.44M | -0.01% |
| 2025-11-24 | $13.57 | $14.35 | $13.434 | $14.0813 | $10.35M | +3.41% |
| 2025-11-23 | $13.511 | $13.80 | $13.46 | $13.6168 | $6.74M | +0.30% |
| 2025-11-22 | $13.534 | $13.80 | $13.214 | $13.5763 | $9.22M | +0.58% |
| 2025-11-21 | $13.492 | $13.70 | $12.583 | $13.4985 | $17.29M | +0.74% |
| 2025-11-20 | $14.20 | $14.487 | $13.35 | $13.3997 | $15.24M | -5.48% |
| 2025-11-19 | $14.65 | $14.66 | $13.60 | $14.1772 | $11.87M | -3.24% |
| 2025-11-18 | $14.27 | $14.88 | $14.055 | $14.6523 | $7.40M | +1.86% |
| 2025-11-17 | $14.79 | $15.135 | $14.07 | $14.3851 | $14.45M | -2.55% |
| 2025-11-16 | $15.30 | $15.36 | $14.27 | $14.7608 | $13.57M | -3.50% |
| 2025-11-15 | $14.72 | $15.81 | $14.719 | $15.2967 | $11.82M | +3.91% |
| 2025-11-14 | $15.07 | $15.17 | $14.45 | $14.721 | $12.29M | -1.91% |
| 2025-11-13 | $15.30 | $15.817 | $14.68 | $15.0083 | $15.82M | -2.02% |
| 2025-11-12 | $15.625 | $16.075 | $15.09 | $15.3175 | $13.15M | -1.71% |
| 2025-11-11 | $16.49 | $16.766 | $15.58 | $15.5848 | $15.36M | -5.51% |
| 2025-11-10 | $16.16 | $16.75 | $15.94 | $16.493 | $19.19M | +1.96% |
| 2025-11-09 | $16.384 | $16.48 | $15.781 | $16.1762 | $24.90M | -0.93% |
| 2025-11-08 | $17.914 | $18.459 | $16.06 | $16.3279 | $41.61M | -8.84% |
| 2025-11-07 | $14.56 | $18.84 | $14.55 | $17.9116 | $65.79M | +23.03% |
| 2025-11-06 | $14.62 | $14.713 | $13.96 | $14.5586 | $7.42M | -0.45% |
| 2025-11-05 | $14.264 | $14.75 | $13.58 | $14.6241 | $8.12M | +1.95% |
| 2025-11-04 | $15.01 | $15.354 | $13.526 | $14.344 | $29.99M | -4.16% |
| 2025-11-03 | $16.37 | $16.38 | $14.273 | $14.9661 | $18.85M | -8.58% |
| 2025-11-02 | $16.35 | $16.69 | $15.877 | $16.3715 | $5.51M | +0.83% |
| 2025-11-01 | $15.86 | $16.50 | $15.815 | $16.2363 | $8.72M | +2.12% |
| 2025-10-31 | $15.42 | $16.19 | $15.34 | $15.8997 | $5.60M | +3.12% |
| 2025-10-30 | $15.969 | $16.153 | $14.83 | $15.4185 | $11.16M | -3.46% |
| 2025-10-29 | $15.89 | $16.541 | $15.81 | $15.9707 | $8.33M | +0.11% |
| 2025-10-28 | $16.511 | $16.658 | $15.65 | $15.9537 | $8.31M | -3.16% |
| 2025-10-27 | $16.64 | $16.917 | $16.315 | $16.4738 | $7.94M | -0.92% |
| 2025-10-26 | $15.974 | $16.787 | $15.823 | $16.6263 | $10.21M | +3.74% |
| 2025-10-25 | $15.99 | $16.07 | $15.81 | $16.0269 | $2.18M | +0.41% |
| 2025-10-24 | $15.677 | $16.15 | $15.619 | $15.9612 | $5.37M | +1.76% |
| 2025-10-23 | $15.439 | $15.94 | $15.398 | $15.6859 | $6.66M | +1.22% |
| 2025-10-22 | $15.69 | $15.80 | $15.01 | $15.4975 | $9.70M | -0.99% |
| 2025-10-21 | $16.00 | $16.62 | $15.48 | $15.6531 | $10.54M | -2.17% |
| 2025-10-20 | $15.76 | $16.234 | $15.45 | $16.0004 | $6.02M | +1.09% |
| 2025-10-19 | $15.481 | $15.96 | $15.166 | $15.8281 | $10.14M | +1.65% |
| 2025-10-18 | $15.36 | $15.70 | $15.27 | $15.5718 | $7.84M | +1.34% |
| 2025-10-17 | $15.811 | $15.987 | $14.66 | $15.3665 | $14.49M | -2.19% |
| 2025-10-16 | $16.28 | $16.627 | $15.64 | $15.7108 | $17.10M | -2.82% |
| 2025-10-15 | $16.877 | $17.211 | $16.106 | $16.1671 | $12.83M | -4.25% |
| 2025-10-14 | $17.474 | $17.61 | $15.96 | $16.8855 | $18.92M | -2.37% |
| 2025-10-13 | $16.71 | $17.82 | $16.508 | $17.2956 | $33.04M | +2.94% |
| 2025-10-12 | $15.04 | $17.02 | $14.69 | $16.8012 | $38.51M | +11.74% |
| 2025-10-11 | $14.37 | $15.62 | $13.86 | $15.0357 | $56.21M | +4.53% |
| 2025-10-10 | $19.18 | $20.62 | $7.52 | $14.3836 | $71.48M | -24.67% |
| 2025-10-09 | $19.63 | $19.67 | $18.65 | $19.0954 | $23.35M | -2.76% |
| 2025-10-08 | $19.03 | $19.84 | $18.892 | $19.637 | $6.48M | +3.08% |
| 2025-10-07 | $19.98 | $20.137 | $18.94 | $19.0504 | $12.95M | -4.66% |
| 2025-10-06 | $19.42 | $20.22 | $19.30 | $19.9817 | $6.88M | +2.92% |
| 2025-10-05 | $19.443 | $20.33 | $19.29 | $19.4143 | $8.57M | -0.86% |
| 2025-10-04 | $19.94 | $20.01 | $19.25 | $19.5829 | $8.68M | -1.79% |
| 2025-10-03 | $20.077 | $20.21 | $19.45 | $19.9393 | $8.97M | -0.51% |
| 2025-10-02 | $19.57 | $20.10 | $19.39 | $20.0414 | $14.03M | +2.17% |
| 2025-10-01 | $18.45 | $19.69 | $18.208 | $19.6153 | $14.47M | +6.38% |
| 2025-09-30 | $18.62 | $18.716 | $18.04 | $18.4387 | $4.11M | -0.34% |
| 2025-09-29 | $18.53 | $18.73 | $18.13 | $18.5008 | $6.48M | -0.02% |
| 2025-09-28 | $18.24 | $18.58 | $17.862 | $18.5046 | $6.24M | +1.58% |
| 2025-09-27 | $18.40 | $18.40 | $18.03 | $18.2174 | $3.58M | -0.72% |
| 2025-09-26 | $17.90 | $18.541 | $17.73 | $18.3493 | $9.56M | +2.09% |
| 2025-09-25 | $18.59 | $18.738 | $17.566 | $17.974 | $15.92M | -2.90% |
| 2025-09-24 | $18.80 | $19.118 | $18.44 | $18.5114 | $16.45M | -1.57% |
| 2025-09-23 | $18.71 | $19.10 | $18.415 | $18.8067 | $13.65M | +0.26% |
| 2025-09-22 | $19.875 | $19.95 | $17.68 | $18.7578 | $31.96M | -5.64% |
| 2025-09-21 | $20.18 | $20.31 | $19.79 | $19.8793 | $6.62M | -1.10% |
| 2025-09-20 | $20.20 | $20.45 | $20.09 | $20.0996 | $7.80M | -0.69% |
| 2025-09-19 | $20.98 | $21.18 | $20.03 | $20.2394 | $10.99M | -3.55% |
| 2025-09-18 | $20.90 | $21.19 | $20.69 | $20.9837 | $8.40M | +0.28% |
| 2025-09-17 | $20.51 | $21.03 | $20.10 | $20.925 | $17.71M | +2.32% |
| 2025-09-16 | $20.351 | $20.59 | $20.10 | $20.451 | $13.51M | +0.40% |
| 2025-09-15 | $21.12 | $21.43 | $20.16 | $20.3687 | $16.58M | -3.58% |
| 2025-09-14 | $22.06 | $22.11 | $20.91 | $21.1249 | $12.80M | -4.26% |
| 2025-09-13 | $21.98 | $22.52 | $21.77 | $22.0656 | $17.84M | +0.22% |
| 2025-09-12 | $21.42 | $22.035 | $21.258 | $22.0172 | $18.48M | +2.80% |
| 2025-09-11 | $20.945 | $21.56 | $20.878 | $21.4174 | $15.06M | +2.02% |
| 2025-09-10 | $20.48 | $21.14 | $20.37 | $20.9943 | $15.65M | +1.84% |
| 2025-09-09 | $20.76 | $21.159 | $20.33 | $20.6148 | $16.08M | -0.32% |
| 2025-09-08 | $20.48 | $21.09 | $20.377 | $20.6819 | $13.97M | +0.15% |
| 2025-09-07 | $20.215 | $20.6508 | $20.203 | $20.6508 | $7.76M | +1.83% |
| 2025-09-06 | $20.36 | $20.451 | $20.05 | $20.2803 | $5.17M | -0.21% |
| 2025-09-05 | $20.18 | $20.95 | $20.17 | $20.3231 | $12.12M | +0.46% |
| 2025-09-04 | $20.83 | $20.93 | $20.00 | $20.2309 | $11.80M | -2.89% |
| 2025-09-03 | $20.81 | $21.179 | $20.60 | $20.8324 | $6.09M | -0.24% |
| 2025-09-02 | $20.50 | $20.94 | $20.287 | $20.8817 | $13.03M | +1.87% |
| 2025-09-01 | $20.68 | $21.36 | $20.06 | $20.4981 | $18.80M | -0.66% |
| 2025-08-31 | $20.95 | $21.24 | $20.6353 | $20.6353 | $8.81M | -1.69% |
| 2025-08-30 | $20.92 | $21.13 | $20.56 | $20.9893 | $8.12M | +0.32% |
| 2025-08-29 | $21.68 | $21.75 | $20.53 | $20.922 | $19.02M | -3.52% |
| 2025-08-28 | $21.51 | $21.97 | $21.32 | $21.6851 | $9.90M | +0.73% |
| 2025-08-27 | $21.675 | $22.01 | $21.36 | $21.528 | $21.35M | -0.97% |
| 2025-08-26 | $21.08 | $21.84 | $20.94 | $21.7397 | $30.05M | +2.76% |
| 2025-08-25 | $23.22 | $23.33 | $20.90 | $21.1561 | $42.01M | -8.92% |
| 2025-08-24 | $24.21 | $24.43 | $22.92 | $23.2292 | $29.07M | -4.05% |
| 2025-08-23 | $24.49 | $24.863 | $23.76 | $24.2106 | $25.59M | -0.60% |
| 2025-08-22 | $21.015 | $25.50 | $20.542 | $24.3572 | $106.83M | +15.93% |
| 2025-08-21 | $21.55 | $21.72 | $20.87 | $21.0097 | $8.13M | -1.76% |
| 2025-08-20 | $20.526 | $21.68 | $20.418 | $21.3871 | $15.90M | +3.40% |
| 2025-08-19 | $21.53 | $21.738 | $20.47 | $20.6829 | $20.09M | -3.40% |
| 2025-08-18 | $22.24 | $22.31 | $21.13 | $21.4101 | $20.88M | -3.74% |
| 2025-08-17 | $22.375 | $22.98 | $22.21 | $22.2417 | $10.90M | -1.23% |
| 2025-08-16 | $22.22 | $22.5191 | $21.974 | $22.5191 | $11.84M | +1.31% |
| 2025-08-15 | $22.18 | $22.69 | $21.55 | $22.227 | $20.78M | +0.65% |
| 2025-08-14 | $24.26 | $24.46 | $21.78 | $22.0831 | $43.98M | -8.94% |
| 2025-08-13 | $23.68 | $24.46 | $23.32 | $24.2501 | $25.84M | +2.01% |
| 2025-08-12 | $22.213 | $23.95 | $21.90 | $23.7715 | $41.58M | +7.07% |
| 2025-08-11 | $23.17 | $23.71 | $22.06 | $22.2015 | $22.74M | -3.95% |
| 2025-08-10 | $23.60 | $24.383 | $22.56 | $23.115 | $36.02M | -1.62% |
| 2025-08-09 | $22.381 | $23.90 | $22.36 | $23.4953 | $39.85M | +4.97% |
| 2025-08-08 | $21.54 | $22.71 | $21.16 | $22.3835 | $44.90M | +3.33% |
| 2025-08-07 | $20.30 | $21.6616 | $20.115 | $21.6616 | $37.02M | +6.72% |
| 2025-08-06 | $20.17 | $20.45 | $19.72 | $20.2975 | $7.49M | +0.44% |
| 2025-08-05 | $20.99 | $21.099 | $19.81 | $20.2092 | $16.75M | -3.69% |
| 2025-08-04 | $19.87 | $21.06 | $19.85 | $20.9832 | $11.48M | +5.61% |
| 2025-08-03 | $19.19 | $20.10 | $18.92 | $19.8686 | $44.55M | +2.51% |
| 2025-08-02 | $19.77 | $20.08 | $19.00 | $19.3817 | $19.82M | -1.73% |
| 2025-08-01 | $20.55 | $20.64 | $19.31 | $19.7233 | $23.55M | -3.34% |
| 2025-07-31 | $21.367 | $21.857 | $20.4051 | $20.4051 | $16.23M | -4.56% |
| 2025-07-30 | $21.747 | $21.94 | $20.38 | $21.3806 | $21.93M | -1.23% |
| 2025-07-29 | $21.89 | $22.43 | $21.458 | $21.647 | $18.66M | -1.11% |
| 2025-07-28 | $23.30 | $23.78 | $21.75 | $21.8905 | $28.05M | -6.06% |
| 2025-07-27 | $22.82 | $23.44 | $22.47 | $23.302 | $18.98M | +2.00% |
| 2025-07-26 | $22.69 | $23.36 | $22.48 | $22.8448 | $18.65M | +0.55% |
| 2025-07-25 | $22.26 | $22.79 | $21.52 | $22.7202 | $28.71M | +2.55% |
| 2025-07-24 | $22.54 | $23.352 | $21.33 | $22.1552 | $39.18M | -1.87% |
| 2025-07-23 | $24.23 | $24.496 | $21.95 | $22.5763 | $48.50M | -6.85% |
| 2025-07-22 | $24.02 | $24.85 | $22.93 | $24.2362 | $38.66M | +0.83% |
| 2025-07-21 | $24.68 | $24.95 | $23.61 | $24.037 | $52.85M | -2.41% |
| 2025-07-20 | $24.37 | $25.60 | $23.96 | $24.6294 | $82.34M | +1.12% |
| 2025-07-19 | $23.17 | $25.92 | $22.43 | $24.357 | $80.98M | +4.99% |
| 2025-07-18 | $20.27 | $24.98 | $20.135 | $23.1998 | $146.56M | +14.49% |
| 2025-07-17 | $19.87 | $20.45 | $19.34 | $20.2636 | $22.75M | +1.91% |
| 2025-07-16 | $19.052 | $20.35 | $18.905 | $19.8841 | $32.11M | +3.35% |
| 2025-07-15 | $18.55 | $19.239 | $17.823 | $19.239 | $21.64M | +4.18% |
| 2025-07-14 | $18.45 | $19.19 | $18.28 | $18.4672 | $16.63M | -0.46% |
| 2025-07-13 | $18.148 | $18.68 | $18.064 | $18.5521 | $9.20M | +1.86% |
| 2025-07-12 | $18.25 | $18.53 | $17.74 | $18.2126 | $10.66M | +0.33% |
| 2025-07-11 | $18.49 | $18.92 | $17.99 | $18.1524 | $20.63M | -1.90% |
| 2025-07-10 | $17.65 | $18.56 | $17.46 | $18.5046 | $19.42M | +5.12% |
| 2025-07-09 | $16.94 | $17.78 | $16.79 | $17.6025 | $11.39M | +3.55% |
| 2025-07-08 | $16.672 | $17.3252 | $16.352 | $16.9991 | $9.22M | +2.08% |
| 2025-07-07 | $16.629 | $16.79 | $16.36 | $16.6525 | $5.02M | +0.26% |
| 2025-07-06 | $16.363 | $16.87 | $16.246 | $16.6099 | $3.73M | +1.10% |
| 2025-07-05 | $16.28 | $16.44 | $16.10 | $16.4288 | $2.83M | +1.00% |
| 2025-07-04 | $16.98 | $17.022 | $16.07 | $16.2668 | $5.86M | -4.21% |
| 2025-07-03 | $16.97 | $17.34 | $16.90 | $16.9811 | $5.50M | +0.08% |
| 2025-07-02 | $15.95 | $17.22 | $15.838 | $16.9673 | $10.56M | +6.40% |
| 2025-07-01 | $16.60 | $16.65 | $15.84 | $15.9465 | $3.84M | -3.07% |
| 2025-06-30 | $16.95 | $17.01 | $16.40 | $16.4509 | $5.32M | -2.15% |
| 2025-06-29 | $16.28 | $17.17 | $16.177 | $16.813 | $6.08M | +3.06% |
| 2025-06-28 | $16.20 | $16.33 | $16.062 | $16.3139 | $2.66M | +0.71% |
| 2025-06-27 | $16.11 | $16.32 | $15.88 | $16.199 | $4.79M | +0.48% |
| 2025-06-26 | $16.23 | $16.61 | $16.01 | $16.1217 | $5.52M | -0.65% |
| 2025-06-25 | $16.43 | $16.56 | $16.13 | $16.227 | $5.89M | -0.90% |
| 2025-06-24 | $16.39 | $16.58 | $16.20 | $16.3742 | $6.17M | +0.04% |
| 2025-06-23 | $15.20 | $16.51 | $15.094 | $16.3682 | $9.87M | +7.23% |
| 2025-06-22 | $15.57 | $15.76 | $14.47 | $15.2643 | $16.53M | -1.98% |
| 2025-06-21 | $16.12 | $16.30 | $15.19 | $15.5723 | $8.23M | -3.06% |
| 2025-06-20 | $16.701 | $16.909 | $15.83 | $16.0632 | $8.83M | -3.50% |
| 2025-06-19 | $16.529 | $16.79 | $16.38 | $16.6466 | $7.40M | +0.76% |
| 2025-06-18 | $16.477 | $16.71 | $16.037 | $16.5218 | $5.88M | +0.67% |
| 2025-06-17 | $16.93 | $17.18 | $16.18 | $16.4114 | $7.06M | -2.17% |
| 2025-06-16 | $16.68 | $17.5317 | $16.478 | $16.776 | $8.16M | +0.59% |
| 2025-06-15 | $16.626 | $16.82 | $16.35 | $16.6784 | $2.13M | +0.23% |
| 2025-06-14 | $16.90 | $16.90 | $16.46 | $16.6404 | $4.44M | -1.22% |
| 2025-06-13 | $17.11 | $17.111 | $15.97 | $16.8451 | $12.82M | -1.57% |
| 2025-06-12 | $18.089 | $18.13 | $17.01 | $17.113 | $6.02M | -5.38% |
| 2025-06-11 | $18.55 | $18.73 | $17.94 | $18.0867 | $6.62M | -2.68% |
| 2025-06-10 | $17.88 | $18.62 | $17.60 | $18.585 | $11.39M | +3.50% |
| 2025-06-09 | $16.95 | $17.956 | $16.622 | $17.956 | $9.52M | +5.76% |
| 2025-06-08 | $17.21 | $17.23 | $16.83 | $16.9775 | $5.85M | -0.98% |
| 2025-06-07 | $16.70 | $17.376 | $16.66 | $17.1461 | $5.08M | +2.65% |
| 2025-06-06 | $16.29 | $17.02 | $16.22 | $16.7034 | $5.40M | +2.55% |
| 2025-06-05 | $17.25 | $17.48 | $16.14 | $16.2886 | $6.90M | -5.44% |
| 2025-06-04 | $17.57 | $17.915 | $17.14 | $17.2262 | $6.65M | -2.16% |
| 2025-06-03 | $17.57 | $17.82 | $17.39 | $17.6062 | $6.91M | +0.05% |
| 2025-06-02 | $17.10 | $17.60 | $16.773 | $17.5975 | $6.12M | +2.81% |
| 2025-06-01 | $16.94 | $17.19 | $16.588 | $17.1165 | $5.69M | +1.03% |
| 2025-05-31 | $16.93 | $17.12 | $16.42 | $16.9427 | $7.84M | +0.07% |
| 2025-05-30 | $18.118 | $18.229 | $16.846 | $16.9311 | $15.77M | -6.55% |
| 2025-05-29 | $18.47 | $19.18 | $18.05 | $18.1173 | $8.21M | -1.67% |
| 2025-05-28 | $18.61 | $18.86 | $17.98 | $18.4252 | $11.95M | -0.31% |
| 2025-05-27 | $18.25 | $18.989 | $17.92 | $18.4817 | $10.64M | +0.53% |
| 2025-05-26 | $18.352 | $18.731 | $18.077 | $18.3852 | $11.08M | +0.03% |
| 2025-05-25 | $18.399 | $18.463 | $17.844 | $18.3789 | $6.31M | +0.46% |
| 2025-05-24 | $18.49 | $18.82 | $18.2952 | $18.2952 | $7.66M | -1.24% |
| 2025-05-23 | $19.685 | $20.16 | $18.40 | $18.5247 | $15.61M | -5.91% |
| 2025-05-22 | $18.99 | $19.90 | $18.97 | $19.6885 | $8.57M | +3.66% |
| 2025-05-21 | $18.41 | $19.30 | $18.20 | $18.9929 | $9.81M | +1.54% |
| 2025-05-20 | $18.0951 | $18.9761 | $17.8934 | $18.7055 | $23.82M | +2.17% |
| 2025-05-19 | $18.1597 | $18.8169 | $17.97 | $18.3078 | $32.33M | -0.60% |
| 2025-05-18 | $19.0589 | $19.1152 | $17.3753 | $18.4176 | $38.34M | +1.63% |
| 2025-05-17 | $18.707 | $18.76 | $17.89 | $18.1227 | $8.23M | -2.06% |
| 2025-05-16 | $19.0697 | $19.409 | $18.4121 | $18.5034 | $25.59M | -2.66% |
| 2025-05-15 | $19.13 | $19.52 | $18.5494 | $19.0088 | $33.95M | -4.39% |
| 2025-05-14 | $20.68 | $20.99 | $19.66 | $19.8825 | $8.75M | -3.86% |
| 2025-05-13 | $19.79 | $21.01 | $18.94 | $20.6818 | $10.81M | +4.03% |
| 2025-05-12 | $19.80 | $20.00 | $18.95 | $19.8797 | $40.58M | +0.07% |
| 2025-05-11 | $19.70 | $20.8499 | $19.5059 | $19.8662 | $40.77M | -3.94% |
| 2025-05-10 | $19.21 | $20.78 | $18.93 | $20.6803 | $13.39M | +6.48% |
| 2025-05-09 | $19.0695 | $19.7504 | $18.9185 | $19.4224 | $42.65M | +2.91% |
| 2025-05-08 | $17.6874 | $19.7899 | $17.58 | $18.8739 | $56.01M | +16.49% |
| 2025-05-07 | $16.228 | $16.47 | $15.818 | $16.2017 | $6.00M | +0.54% |
| 2025-05-06 | $15.78 | $16.4746 | $15.59 | $16.1142 | $16.52M | +1.44% |
| 2025-05-05 | $15.83 | $16.16 | $15.581 | $15.8855 | $12.12M | -0.14% |
| 2025-05-04 | $16.25 | $16.26 | $15.7667 | $15.9069 | $11.96M | -3.10% |
| 2025-05-03 | $16.76 | $16.87 | $16.1549 | $16.4154 | $9.95M | -3.40% |
| 2025-05-02 | $17.0417 | $17.3326 | $16.7285 | $16.9929 | $9.06M | -0.09% |
| 2025-05-01 | $16.6588 | $17.2291 | $16.47 | $17.0085 | $10.15M | +1.58% |
| 2025-04-30 | $16.55 | $17.0974 | $16.3665 | $16.7432 | $11.70M | +0.63% |
| 2025-04-29 | $17.00 | $17.545 | $16.5101 | $16.6391 | $16.92M | -2.37% |
| 2025-04-28 | $16.55 | $17.5446 | $16.5198 | $17.0438 | $15.70M | +2.94% |
| 2025-04-27 | $16.8972 | $17.669 | $16.3663 | $16.5569 | $16.64M | -1.70% |
| 2025-04-26 | $17.13 | $17.66 | $16.64 | $16.8436 | $17.19M | -1.99% |
| 2025-04-25 | $17.2234 | $17.5302 | $16.834 | $17.186 | $16.94M | +1.03% |
| 2025-04-24 | $16.5902 | $17.30 | $16.48 | $17.0113 | $16.40M | +2.03% |
| 2025-04-23 | $16.671 | $17.061 | $16.54 | $16.6735 | $17.45M | -0.30% |
| 2025-04-22 | $16.22 | $17.0638 | $16.12 | $16.7236 | $30.32M | +7.05% |
| 2025-04-21 | $16.06 | $16.34 | $15.52 | $15.6216 | $6.18M | -2.62% |
| 2025-04-20 | $15.89 | $16.334 | $15.85 | $16.0412 | $13.85M | +0.76% |
| 2025-04-19 | $15.81 | $16.0973 | $15.73 | $15.9194 | $13.40M | +1.69% |
| 2025-04-18 | $15.49 | $16.0616 | $15.37 | $15.6552 | $13.27M | +2.42% |
| 2025-04-17 | $14.99 | $15.5314 | $14.93 | $15.2858 | $10.45M | +2.43% |
| 2025-04-16 | $14.87 | $15.1095 | $14.55 | $14.9226 | $16.92M | +0.34% |
| 2025-04-15 | $15.08 | $15.1286 | $14.646 | $14.8725 | $17.05M | -1.81% |
| 2025-04-14 | $15.41 | $15.59 | $14.9094 | $15.1474 | $19.81M | -1.14% |
| 2025-04-13 | $15.24 | $15.82 | $15.06 | $15.3223 | $20.54M | -0.37% |
| 2025-04-12 | $15.6883 | $15.77 | $15.02 | $15.3786 | $16.21M | +1.44% |
| 2025-04-11 | $14.79 | $15.25 | $14.75 | $15.16 | $5.14M | +1.55% |
| 2025-04-10 | $15.298 | $15.30 | $14.202 | $14.9288 | $15.29M | -2.49% |
| 2025-04-09 | $14.079 | $15.56 | $13.58 | $15.3097 | $14.73M | +8.25% |
| 2025-04-08 | $14.3959 | $14.92 | $13.8909 | $14.1435 | $18.08M | -2.17% |
| 2025-04-07 | $14.16 | $14.88 | $12.70 | $14.457 | $41.89M | +0.79% |
| 2025-04-06 | $15.5557 | $15.5718 | $12.6944 | $14.3432 | $50.29M | -8.76% |
| 2025-04-05 | $16.1457 | $16.386 | $15.6257 | $15.721 | $12.91M | -2.40% |
| 2025-04-04 | $16.23 | $16.49 | $15.755 | $16.1076 | $11.12M | -0.48% |
| 2025-04-03 | $16.08 | $16.909 | $15.574 | $16.1848 | $17.09M | +1.49% |
| 2025-04-02 | $16.899 | $17.32 | $15.801 | $15.9465 | $26.15M | -5.32% |
| 2025-04-01 | $16.78 | $17.278 | $16.6267 | $16.843 | $18.34M | -0.69% |
| 2025-03-31 | $16.50 | $16.97 | $16.222 | $16.9594 | $13.80M | +1.59% |
| 2025-03-30 | $16.623 | $16.90 | $16.2249 | $16.6941 | $16.67M | +0.50% |
| 2025-03-29 | $16.6508 | $16.8658 | $16.354 | $16.6107 | $9.91M | -1.84% |
| 2025-03-28 | $17.79 | $17.95 | $16.85 | $16.9215 | $14.76M | -4.90% |
| 2025-03-27 | $18.00 | $18.33 | $17.70 | $17.7936 | $4.55M | -0.96% |
| 2025-03-26 | $18.156 | $18.65 | $17.7744 | $17.9662 | $21.25M | -1.88% |
| 2025-03-25 | $18.3565 | $18.676 | $18.03 | $18.3097 | $12.83M | -0.04% |
| 2025-03-24 | $17.813 | $18.44 | $17.651 | $18.3173 | $18.17M | +1.08% |
| 2025-03-23 | $17.70 | $18.4259 | $17.52 | $18.1218 | $20.39M | +2.46% |
| 2025-03-22 | $17.9056 | $17.9842 | $17.61 | $17.686 | $20.01M | -0.60% |
| 2025-03-21 | $17.8742 | $17.9969 | $17.51 | $17.7925 | $16.77M | +0.21% |
| 2025-03-20 | $17.79 | $18.0001 | $17.5106 | $17.7548 | $22.55M | -4.22% |
| 2025-03-19 | $17.70 | $18.64 | $17.69 | $18.5371 | $13.43M | +4.77% |
| 2025-03-18 | $17.84 | $17.85 | $17.25 | $17.6937 | $5.93M | -0.83% |
| 2025-03-17 | $17.48 | $18.17 | $17.46 | $17.8413 | $6.51M | +0.78% |
| 2025-03-16 | $17.4324 | $18.01 | $17.31 | $17.7035 | $18.18M | +0.21% |
| 2025-03-15 | $18.0074 | $18.1364 | $17.1804 | $17.6666 | $16.69M | -1.94% |
| 2025-03-14 | $17.89 | $18.4772 | $17.821 | $18.0155 | $16.88M | -0.62% |
| 2025-03-13 | $17.94 | $18.4894 | $17.39 | $18.1287 | $31.66M | +0.95% |
| 2025-03-12 | $17.6601 | $18.3593 | $17.53 | $17.9575 | $23.92M | +0.93% |
| 2025-03-11 | $16.881 | $18.18 | $15.87 | $17.7919 | $29.83M | +5.45% |
| 2025-03-10 | $17.9325 | $18.78 | $16.71 | $16.8719 | $24.15M | -5.78% |
| 2025-03-09 | $18.7614 | $18.90 | $17.56 | $17.9069 | $44.75M | -11.50% |
| 2025-03-08 | $20.40 | $20.62 | $19.482 | $20.2335 | $11.28M | -0.80% |
| 2025-03-07 | $19.96 | $21.24 | $19.17 | $20.3962 | $26.76M | +2.17% |
| 2025-03-06 | $20.50 | $21.40 | $19.848 | $19.9635 | $18.01M | -2.32% |
| 2025-03-05 | $20.0426 | $21.4046 | $19.98 | $20.4386 | $43.32M | +7.85% |
| 2025-03-04 | $18.70 | $19.20 | $17.68 | $18.9503 | $21.74M | +1.91% |
| 2025-03-03 | $20.9707 | $21.024 | $18.44 | $18.5953 | $49.45M | -11.42% |
| 2025-03-02 | $19.05 | $21.29 | $18.85 | $20.9927 | $23.24M | +8.83% |
| 2025-03-01 | $19.0365 | $19.9064 | $18.8186 | $19.2897 | $29.48M | -0.26% |
| 2025-02-28 | $18.72 | $19.64 | $17.63 | $19.3397 | $57.15M | +1.92% |
| 2025-02-27 | $18.8583 | $19.1844 | $17.6328 | $18.9756 | $37.82M | +0.83% |
| 2025-02-26 | $18.9234 | $19.17 | $18.0742 | $18.8194 | $39.20M | -0.42% |
| 2025-02-25 | $18.61 | $19.11 | $17.37 | $18.8984 | $55.19M | +2.30% |
| 2025-02-24 | $19.4953 | $19.72 | $17.3618 | $18.4741 | $55.23M | -11.00% |
| 2025-02-23 | $20.46 | $21.04 | $20.44 | $20.7583 | $6.81M | +1.39% |
| 2025-02-22 | $20.5081 | $21.0364 | $20.43 | $20.4744 | $25.21M | +0.57% |
| 2025-02-21 | $20.90 | $21.193 | $19.877 | $20.3582 | $46.11M | -2.66% |
| 2025-02-20 | $20.74 | $21.62 | $20.5041 | $20.9146 | $34.75M | -0.06% |
| 2025-02-19 | $20.8364 | $21.61 | $20.67 | $20.9272 | $31.88M | +3.71% |
| 2025-02-18 | $20.89 | $20.96 | $19.56 | $20.1795 | $12.96M | -3.39% |
| 2025-02-17 | $20.45 | $21.60 | $20.11 | $20.8866 | $10.83M | +0.08% |
| 2025-02-16 | $20.5511 | $21.59 | $20.1259 | $20.8705 | $26.06M | +1.05% |
| 2025-02-15 | $20.9246 | $20.9906 | $20.3632 | $20.6537 | $24.00M | -2.19% |
| 2025-02-14 | $21.5495 | $21.9269 | $20.8235 | $21.1157 | $33.11M | -1.19% |
| 2025-02-13 | $21.1047 | $21.64 | $20.8313 | $21.371 | $32.82M | +0.64% |
| 2025-02-12 | $20.3997 | $21.6939 | $20.2481 | $21.2356 | $44.09M | +4.47% |
| 2025-02-11 | $20.76 | $20.8241 | $19.8223 | $20.3267 | $37.90M | -1.89% |
| 2025-02-10 | $20.48 | $21.359 | $20.4487 | $20.7182 | $34.44M | +1.79% |
| 2025-02-09 | $20.25 | $20.8413 | $19.3421 | $20.3533 | $32.31M | +0.78% |
| 2025-02-08 | $19.8554 | $20.5289 | $19.728 | $20.1951 | $26.11M | +1.85% |
| 2025-02-07 | $19.7586 | $20.8365 | $19.27 | $19.8278 | $39.34M | +0.62% |
| 2025-02-06 | $20.70 | $21.26 | $19.54 | $19.7052 | $13.81M | -4.75% |
| 2025-02-05 | $20.65 | $21.48 | $20.38 | $20.6871 | $14.81M | -0.67% |
| 2025-02-04 | $22.041 | $22.263 | $20.05 | $20.8263 | $50.71M | -5.53% |
| 2025-02-03 | $22.50 | $22.51 | $17.11 | $22.0448 | $93.41M | -1.99% |
| 2025-02-02 | $24.96 | $25.36 | $21.46 | $22.4914 | $34.33M | -8.63% |
| 2025-02-01 | $26.7464 | $27.28 | $24.6153 | $24.6153 | $37.17M | -8.23% |
| 2025-01-31 | $26.27 | $27.77 | $25.93 | $26.8234 | $20.68M | +2.06% |
| 2025-01-30 | $25.54 | $26.67 | $25.35 | $26.2818 | $4.29M | +2.94% |
| 2025-01-29 | $24.97 | $26.03 | $24.81 | $25.53 | $5.89M | +1.54% |
| 2025-01-28 | $25.87 | $25.88 | $24.63 | $25.1428 | $26.59M | -3.05% |
| 2025-01-27 | $26.172 | $26.6519 | $24.6792 | $25.9331 | $36.78M | +0.56% |
| 2025-01-26 | $26.8395 | $27.0508 | $24.64 | $25.7875 | $36.72M | -4.31% |
| 2025-01-25 | $27.38 | $27.532 | $26.6484 | $26.9482 | $25.43M | -1.06% |
| 2025-01-24 | $28.9519 | $29.2116 | $27.2369 | $27.2369 | $39.13M | -5.12% |
| 2025-01-23 | $26.84 | $29.22 | $26.65 | $28.7082 | $46.68M | +7.03% |
| 2025-01-22 | $27.12 | $27.71 | $26.43 | $26.8233 | $10.25M | -0.42% |
| 2025-01-21 | $26.57 | $27.8417 | $26.4119 | $26.9373 | $38.27M | +2.95% |
| 2025-01-20 | $25.43 | $27.9155 | $24.8462 | $26.1656 | $68.93M | +2.99% |
| 2025-01-19 | $26.93 | $28.10 | $24.95 | $25.4053 | $31.61M | -6.47% |
| 2025-01-18 | $26.88 | $27.88 | $24.96 | $27.1631 | $49.57M | -3.91% |
| 2025-01-17 | $26.694 | $28.66 | $26.693 | $28.2692 | $13.13M | +5.86% |
| 2025-01-16 | $27.12 | $27.35 | $26.04 | $26.7052 | $14.19M | -1.15% |
| 2025-01-15 | $25.41 | $27.18 | $24.897 | $27.0162 | $36.05M | +6.42% |
| 2025-01-14 | $24.582 | $25.50 | $24.444 | $25.3872 | $12.60M | +2.31% |
| 2025-01-13 | $25.25 | $25.82 | $22.91 | $24.8139 | $38.55M | -1.77% |
| 2025-01-12 | $25.56 | $25.78 | $24.99 | $25.2623 | $18.62M | -1.09% |
| 2025-01-11 | $25.66 | $25.94 | $25.151 | $25.5408 | $34.46M | +0.09% |
| 2025-01-10 | $24.875 | $25.916 | $24.825 | $25.5176 | $39.60M | +1.73% |
| 2025-01-09 | $25.27 | $25.60 | $24.32 | $25.0843 | $30.08M | -1.12% |
| 2025-01-08 | $25.89 | $26.30 | $24.236 | $25.3678 | $42.75M | -1.43% |
| 2025-01-07 | $28.664 | $28.793 | $25.7347 | $25.7347 | $50.85M | -10.22% |
| 2025-01-06 | $28.134 | $29.24 | $27.71 | $28.6646 | $16.74M | +0.59% |
| 2025-01-05 | $27.8194 | $28.8571 | $27.69 | $28.4972 | $26.64M | +1.34% |
| 2025-01-04 | $28.44 | $28.83 | $27.87 | $28.1196 | $27.44M | -0.43% |
| 2025-01-03 | $26.91 | $28.51 | $26.611 | $28.2409 | $38.04M | +4.97% |
| 2025-01-02 | $25.81 | $27.08 | $25.81 | $26.9029 | $17.29M | +4.23% |
| 2025-01-01 | $25.06 | $26.02 | $24.64 | $25.8105 | $11.24M | +2.50% |
Frequently asked questions
What was the Ethereum Classic price on January 1, 2025?
ETC opened 2025-01-01 at $25.06 and closed that day at $25.8105.
What was the highest price of Ethereum Classic in 2025?
The highest was $29.24 on 2025-01-06; the lowest was $7.52 on 2025-10-10.
How much did Ethereum Classic change in 2025?
ETC moved -54.22% in 2025, from $25.06 to $11.4725.
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.