Ethereum Classic AUD (ETC-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 11:26AM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 41.87 | 43.68 | 41.54 | 41.96 | 41.96 | 359,162,208 |
| 05 May 2024 | 40.78 | 41.60 | 40.69 | 40.81 | 40.81 | 251,789,745 |
| 04 May 2024 | 39.08 | 41.37 | 38.75 | 40.78 | 40.78 | 303,366,359 |
| 03 May 2024 | 39.11 | 39.47 | 38.04 | 39.08 | 39.08 | 288,359,846 |
| 02 May 2024 | 39.30 | 39.18 | 37.21 | 39.11 | 39.11 | 514,983,663 |
| 01 May 2024 | 42.05 | 42.68 | 38.39 | 39.30 | 39.30 | 450,982,330 |
| 30 Apr 2024 | 42.75 | 43.40 | 41.08 | 42.05 | 42.05 | 357,690,159 |
| 29 Apr 2024 | 42.57 | 45.84 | 42.40 | 42.75 | 42.75 | 487,492,233 |
| 28 Apr 2024 | 41.48 | 43.12 | 40.33 | 42.57 | 42.57 | 321,939,913 |
| 27 Apr 2024 | 40.57 | 42.73 | 39.83 | 41.48 | 41.48 | 307,304,085 |
| 26 Apr 2024 | 40.58 | 41.29 | 39.72 | 40.57 | 40.57 | 272,806,007 |
| 25 Apr 2024 | 43.40 | 43.67 | 40.24 | 40.57 | 40.57 | 350,415,689 |
| 24 Apr 2024 | 43.95 | 44.11 | 43.05 | 43.40 | 43.40 | 210,484,131 |
| 23 Apr 2024 | 42.72 | 44.29 | 42.47 | 43.95 | 43.95 | 282,589,269 |
| 22 Apr 2024 | 43.48 | 44.12 | 42.31 | 42.72 | 42.72 | 243,288,379 |
| 21 Apr 2024 | 40.66 | 43.88 | 40.30 | 43.48 | 43.48 | 322,259,582 |
| 20 Apr 2024 | 40.69 | 41.40 | 37.90 | 40.66 | 40.66 | 462,608,322 |
| 19 Apr 2024 | 39.47 | 41.04 | 38.72 | 40.69 | 40.69 | 306,321,033 |
| 18 Apr 2024 | 40.79 | 41.50 | 38.49 | 39.46 | 39.46 | 331,713,329 |
| 17 Apr 2024 | 41.07 | 41.81 | 39.21 | 40.79 | 40.79 | 437,146,618 |
| 16 Apr 2024 | 41.77 | 43.53 | 39.70 | 41.07 | 41.07 | 621,444,233 |
| 15 Apr 2024 | 39.34 | 41.95 | 37.94 | 41.77 | 41.77 | 752,300,394 |
| 14 Apr 2024 | 45.52 | 46.05 | 35.40 | 39.34 | 39.34 | 905,324,147 |
| 13 Apr 2024 | 51.62 | 52.19 | 41.82 | 45.52 | 45.52 | 697,802,569 |
| 12 Apr 2024 | 51.48 | 52.85 | 51.05 | 51.62 | 51.62 | 428,852,081 |
| 11 Apr 2024 | 49.45 | 51.55 | 47.91 | 51.48 | 51.48 | 456,604,166 |
| 10 Apr 2024 | 54.06 | 54.12 | 49.29 | 49.45 | 49.45 | 528,652,762 |
| 09 Apr 2024 | 51.59 | 54.43 | 50.40 | 54.06 | 54.06 | 571,324,689 |
| 08 Apr 2024 | 50.92 | 52.78 | 50.70 | 51.59 | 51.59 | 384,682,889 |
| 07 Apr 2024 | 50.38 | 51.00 | 49.83 | 50.92 | 50.92 | 297,568,738 |
| 06 Apr 2024 | 49.92 | 51.72 | 48.35 | 50.38 | 50.38 | 747,158,545 |
| 05 Apr 2024 | 46.65 | 50.14 | 45.68 | 49.93 | 49.93 | 558,874,258 |
| 04 Apr 2024 | 46.02 | 47.34 | 44.62 | 46.65 | 46.65 | 347,498,181 |
| 03 Apr 2024 | 50.45 | 50.46 | 45.96 | 46.02 | 46.02 | 532,926,346 |
| 02 Apr 2024 | 52.51 | 53.30 | 49.16 | 50.45 | 50.45 | 545,527,329 |
| 01 Apr 2024 | 50.52 | 52.76 | 50.40 | 52.51 | 52.51 | 315,862,907 |
| 31 Mar 2024 | 52.52 | 52.97 | 50.39 | 50.52 | 50.52 | 352,097,113 |
| 30 Mar 2024 | 49.94 | 53.60 | 48.89 | 52.52 | 52.52 | 678,689,668 |
| 29 Mar 2024 | 48.75 | 50.38 | 48.01 | 49.94 | 49.94 | 377,479,300 |
| 28 Mar 2024 | 49.15 | 49.93 | 47.52 | 48.75 | 48.75 | 430,605,148 |
| 27 Mar 2024 | 49.70 | 50.78 | 48.62 | 49.15 | 49.15 | 436,366,147 |
| 26 Mar 2024 | 48.46 | 50.00 | 47.50 | 49.70 | 49.70 | 426,948,823 |
| 25 Mar 2024 | 46.45 | 48.63 | 46.44 | 48.46 | 48.46 | 398,527,228 |
| 24 Mar 2024 | 44.92 | 48.14 | 44.68 | 46.45 | 46.45 | 324,895,512 |
| 23 Mar 2024 | 46.14 | 47.06 | 43.83 | 44.92 | 44.92 | 368,755,466 |
| 22 Mar 2024 | 46.40 | 46.63 | 44.84 | 46.14 | 46.14 | 428,407,803 |
| 21 Mar 2024 | 42.48 | 46.56 | 41.19 | 46.40 | 46.40 | 641,332,575 |
| 20 Mar 2024 | 47.87 | 48.15 | 41.70 | 42.48 | 42.48 | 755,344,982 |
| 19 Mar 2024 | 48.72 | 48.82 | 46.26 | 47.87 | 47.87 | 443,928,866 |
| 18 Mar 2024 | 46.75 | 49.28 | 45.09 | 48.72 | 48.72 | 547,272,245 |
| 17 Mar 2024 | 50.65 | 51.18 | 45.92 | 46.75 | 46.75 | 573,727,278 |
| 16 Mar 2024 | 53.36 | 54.11 | 47.56 | 50.65 | 50.65 | 889,730,559 |
| 15 Mar 2024 | 55.17 | 55.43 | 51.29 | 53.36 | 53.36 | 707,757,225 |
| 14 Mar 2024 | 55.80 | 56.89 | 54.33 | 55.17 | 55.17 | 538,215,787 |
| 13 Mar 2024 | 57.44 | 57.69 | 53.40 | 55.80 | 55.80 | 633,375,097 |
| 12 Mar 2024 | 54.58 | 59.49 | 52.19 | 57.44 | 57.44 | 1,130,249,756 |
| 11 Mar 2024 | 56.17 | 56.79 | 53.55 | 54.58 | 54.58 | 636,294,890 |
| 10 Mar 2024 | 57.38 | 59.63 | 55.86 | 56.17 | 56.17 | 723,412,744 |
| 09 Mar 2024 | 57.30 | 59.43 | 55.91 | 57.38 | 57.38 | 982,018,912 |
| 08 Mar 2024 | 56.68 | 58.04 | 54.89 | 57.31 | 57.31 | 809,549,089 |
| 07 Mar 2024 | 52.68 | 58.88 | 50.70 | 56.68 | 56.68 | 1,423,849,654 |
| 06 Mar 2024 | 55.33 | 60.81 | 46.30 | 52.68 | 52.68 | 2,803,446,709 |
| 05 Mar 2024 | 51.40 | 56.25 | 50.87 | 55.33 | 55.33 | 1,215,211,229 |
| 04 Mar 2024 | 52.35 | 54.71 | 49.57 | 51.38 | 51.38 | 1,331,499,788 |
| 03 Mar 2024 | 46.46 | 53.00 | 46.37 | 52.33 | 52.33 | 1,572,372,604 |
| 02 Mar 2024 | 44.41 | 46.48 | 44.34 | 46.46 | 46.46 | 455,325,518 |
| 01 Mar 2024 | 45.60 | 48.38 | 43.46 | 44.43 | 44.43 | 1,179,610,939 |
| 29 Feb 2024 | 42.95 | 47.67 | 42.72 | 45.60 | 45.60 | 1,067,409,299 |
| 28 Feb 2024 | 42.51 | 43.84 | 42.23 | 42.95 | 42.95 | 579,680,979 |
| 27 Feb 2024 | 41.42 | 42.73 | 40.54 | 42.51 | 42.51 | 551,213,103 |
| 26 Feb 2024 | 39.82 | 41.65 | 39.61 | 41.42 | 41.42 | 349,716,045 |
| 25 Feb 2024 | 38.78 | 39.94 | 38.33 | 39.82 | 39.82 | 198,478,128 |
| 24 Feb 2024 | 39.33 | 39.48 | 38.33 | 38.78 | 38.78 | 244,977,375 |
| 23 Feb 2024 | 39.79 | 40.09 | 38.94 | 39.33 | 39.33 | 273,279,805 |
| 22 Feb 2024 | 41.29 | 41.61 | 38.65 | 39.79 | 39.79 | 396,184,815 |
| 21 Feb 2024 | 41.95 | 42.31 | 39.72 | 41.29 | 41.29 | 519,101,019 |
| 20 Feb 2024 | 40.57 | 42.52 | 40.17 | 41.95 | 41.95 | 424,754,034 |
| 19 Feb 2024 | 39.91 | 40.88 | 39.44 | 40.57 | 40.57 | 237,824,744 |
| 18 Feb 2024 | 41.05 | 41.05 | 39.09 | 39.91 | 39.91 | 279,458,757 |
| 17 Feb 2024 | 41.06 | 42.12 | 40.32 | 41.05 | 41.05 | 422,103,854 |
| 16 Feb 2024 | 41.37 | 42.08 | 40.67 | 41.06 | 41.06 | 549,161,613 |
| 15 Feb 2024 | 40.63 | 41.91 | 39.91 | 41.37 | 41.37 | 427,817,820 |
| 14 Feb 2024 | 41.45 | 41.73 | 39.97 | 40.63 | 40.63 | 430,285,918 |
| 13 Feb 2024 | 39.68 | 41.59 | 39.09 | 41.55 | 41.55 | 362,515,475 |
| 12 Feb 2024 | 39.69 | 40.36 | 39.23 | 39.68 | 39.68 | 274,396,733 |
| 11 Feb 2024 | 40.10 | 40.46 | 38.99 | 39.69 | 39.69 | 246,091,582 |
| 10 Feb 2024 | 39.43 | 40.94 | 39.42 | 40.11 | 40.11 | 442,430,024 |
| 09 Feb 2024 | 38.59 | 39.79 | 38.42 | 39.43 | 39.43 | 289,485,607 |
| 08 Feb 2024 | 37.88 | 38.87 | 37.24 | 38.59 | 38.59 | 272,301,012 |
| 07 Feb 2024 | 37.48 | 38.24 | 37.26 | 37.87 | 37.87 | 269,570,661 |
| 06 Feb 2024 | 38.42 | 38.60 | 37.10 | 37.48 | 37.48 | 347,726,423 |
| 05 Feb 2024 | 38.07 | 39.28 | 37.87 | 38.42 | 38.42 | 328,848,349 |
| 04 Feb 2024 | 38.47 | 39.34 | 37.67 | 38.06 | 38.06 | 311,922,179 |
| 03 Feb 2024 | 37.12 | 38.91 | 37.03 | 38.47 | 38.47 | 324,011,572 |
| 02 Feb 2024 | 37.12 | 37.91 | 35.85 | 37.12 | 37.12 | 398,994,203 |
| 01 Feb 2024 | 38.42 | 39.22 | 36.91 | 37.12 | 37.12 | 566,375,985 |
| 31 Jan 2024 | 37.34 | 39.75 | 37.04 | 38.42 | 38.42 | 623,093,066 |
| 30 Jan 2024 | 35.72 | 37.59 | 35.04 | 37.34 | 37.34 | 320,438,673 |
| 29 Jan 2024 | 36.52 | 37.12 | 35.60 | 35.72 | 35.72 | 291,495,390 |
| 28 Jan 2024 | 36.35 | 37.30 | 36.24 | 36.52 | 36.52 | 302,515,582 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.