Crypto exchange Bittrex

Market Ethereum Classic (ETC) / USD

Identifier on Bittrex: ETC-USD
Date Price Volume Open Low High Close
2022-11-22 18.2332 USD 431.7202 ETC 18.1418 USD 17.5850 USD 18.5196 USD 18.3707 USD
2022-11-21 17.6639 USD 393.8013 ETC 18.0000 USD 17.4305 USD 18.0959 USD 17.4608 USD
2022-11-20 18.9573 USD 33.1333 ETC 19.4442 USD 18.7568 USD 19.4442 USD 18.7672 USD
2022-11-19 19.1844 USD 46.1143 ETC 19.4363 USD 18.9991 USD 19.6072 USD 19.6072 USD
2022-11-18 19.7701 USD 40.5898 ETC 19.8993 USD 19.6540 USD 19.8993 USD 19.6540 USD
2022-11-17 19.6240 USD 58.5917 ETC 19.9093 USD 19.4215 USD 19.9249 USD 19.6431 USD
2022-11-16 20.1810 USD 277.3609 ETC 20.3812 USD 19.5508 USD 20.5889 USD 19.7709 USD
2022-11-15 20.5305 USD 118.1619 ETC 20.4374 USD 20.2877 USD 20.6650 USD 20.3747 USD
2022-11-14 19.5010 USD 401.8023 ETC 19.1252 USD 18.8210 USD 20.3809 USD 19.9600 USD
2022-11-13 20.0699 USD 317.6942 ETC 20.4786 USD 19.6454 USD 20.6844 USD 19.9808 USD
2022-11-12 20.5738 USD 197.7536 ETC 20.8600 USD 20.1541 USD 20.8841 USD 20.3350 USD
2022-11-11 21.3342 USD 909.5291 ETC 21.4393 USD 20.6199 USD 22.0553 USD 21.0000 USD
2022-11-10 21.5034 USD 819.1584 ETC 18.9977 USD 18.8517 USD 22.6357 USD 21.4737 USD
2022-11-09 20.0779 USD 1,277.5396 ETC 22.0270 USD 17.8361 USD 25.0000 USD 18.1767 USD
2022-11-08 23.7476 USD 398.4908 ETC 25.0064 USD 22.0000 USD 25.1714 USD 22.7516 USD
2022-11-07 25.1044 USD 42.8318 ETC 24.9805 USD 24.5904 USD 25.6200 USD 25.5203 USD
2022-11-06 26.9477 USD 52.2934 ETC 27.0000 USD 26.2591 USD 27.1153 USD 26.2591 USD
2022-11-05 26.1884 USD 438.3082 ETC 26.0333 USD 25.9285 USD 26.5777 USD 26.1012 USD
2022-11-04 25.3497 USD 1,570.6677 ETC 24.2150 USD 24.2150 USD 25.9300 USD 25.1226 USD
2022-11-03 23.9894 USD 169.9091 ETC 23.1526 USD 23.1526 USD 24.2000 USD 24.1286 USD
2022-11-02 23.5003 USD 143.3712 ETC 23.7014 USD 22.3699 USD 24.2373 USD 22.8810 USD
2022-11-01 24.2354 USD 333.4100 ETC 24.6678 USD 24.0221 USD 24.6678 USD 24.0221 USD
2022-10-31 24.1630 USD 226.8761 ETC 24.2872 USD 23.8313 USD 24.6472 USD 23.9426 USD
2022-10-30 25.0311 USD 229.1670 ETC 25.6160 USD 24.6640 USD 25.6477 USD 24.6640 USD
2022-10-29 26.0180 USD 368.2986 ETC 25.6768 USD 25.6768 USD 26.6312 USD 25.9300 USD
2022-10-28 24.6671 USD 205.2927 ETC 24.4478 USD 24.3118 USD 25.4609 USD 25.4236 USD
2022-10-27 25.2316 USD 275.8242 ETC 25.5199 USD 24.9340 USD 25.6190 USD 25.0005 USD
2022-10-26 25.3281 USD 289.6101 ETC 24.6505 USD 24.6505 USD 26.2000 USD 25.2822 USD
2022-10-25 23.7607 USD 735.1343 ETC 22.5274 USD 22.4346 USD 25.6080 USD 24.9112 USD
2022-10-24 22.7685 USD 64.1039 ETC 23.2760 USD 22.4710 USD 23.2760 USD 22.5000 USD
2022-10-23 23.2236 USD 73.8670 ETC 23.0220 USD 23.0220 USD 23.5220 USD 23.2076 USD
2022-10-22 22.8702 USD 14.2280 ETC 22.8730 USD 22.7550 USD 22.9962 USD 22.8171 USD
2022-10-21 21.5531 USD 305.2658 ETC 21.5801 USD 20.9000 USD 21.7344 USD 21.6464 USD
2022-10-20 22.7313 USD 436.3513 ETC 22.7308 USD 21.6121 USD 22.7950 USD 21.6163 USD
2022-10-19 23.1267 USD 121.2526 ETC 23.0850 USD 23.0850 USD 23.1364 USD 23.1027 USD
2022-10-18 23.5755 USD 125.8483 ETC 24.0981 USD 23.0456 USD 24.0981 USD 23.4872 USD
2022-10-17 23.5154 USD 69.3492 ETC 22.9805 USD 22.9805 USD 23.7698 USD 23.7656 USD
2022-10-16 22.9713 USD 17.4993 ETC 22.8086 USD 22.8086 USD 23.1998 USD 23.1998 USD
2022-10-15 22.9105 USD 293.8610 ETC 23.1246 USD 22.9062 USD 23.1246 USD 22.9062 USD
2022-10-14 23.8092 USD 579.8464 ETC 22.9567 USD 22.9567 USD 24.5249 USD 23.4352 USD
2022-10-13 21.9494 USD 1,361.3157 ETC 23.3333 USD 20.9425 USD 23.3713 USD 23.1689 USD
2022-10-12 24.1246 USD 1,336.5760 ETC 24.3310 USD 23.7144 USD 24.3310 USD 24.0250 USD
2022-10-11 23.9485 USD 762.1315 ETC 23.9103 USD 23.6700 USD 24.2491 USD 24.0227 USD
2022-10-10 25.7941 USD 437.8338 ETC 26.9149 USD 25.2400 USD 27.0009 USD 25.3298 USD
2022-10-09 27.0497 USD 210.1525 ETC 27.0143 USD 26.8099 USD 27.1406 USD 27.0003 USD
2022-10-08 27.3767 USD 51.3774 ETC 27.6124 USD 27.1312 USD 27.6124 USD 27.1312 USD
2022-10-07 27.4815 USD 282.1142 ETC 27.7363 USD 27.1243 USD 27.8465 USD 27.4774 USD
2022-10-06 28.1108 USD 1,193.4192 ETC 28.1585 USD 27.9168 USD 28.8207 USD 28.0100 USD
2022-10-05 27.5025 USD 56.2963 ETC 27.8473 USD 27.1578 USD 27.8473 USD 27.5062 USD
2022-10-04 27.7789 USD 22.1998 ETC 27.7600 USD 27.6216 USD 27.9143 USD 27.9143 USD