Australia markets close in 3 minutes

Ethereum Classic AUD (ETC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
43.48+0.75 (+1.75%)
As of 05:08AM UTC. Market open.
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202242.4344.3242.4243.4843.48641,409,984
05 Oct 202242.8942.9242.2642.4342.43462,431,802
04 Oct 202242.2443.1842.0842.9042.90519,114,400
03 Oct 202241.9442.3441.7142.2342.23502,815,483
02 Oct 202243.0543.3441.9041.9541.95467,148,903
01 Oct 202243.3343.5442.7343.0543.05393,041,887
30 Sept 202242.7343.8042.4043.3343.33660,738,452
29 Sept 202242.5543.4042.0642.7342.73676,905,182
28 Sept 202243.7343.8241.9242.5542.55790,882,063
27 Sept 202243.9546.2043.1443.7443.741,097,573,280
26 Sept 202243.3943.7042.5943.9543.95723,851,461
25 Sept 202243.8644.8743.1743.3743.37739,107,781
24 Sept 202244.2745.0043.3943.8743.87813,383,927
23 Sept 202243.0944.3841.8044.2744.271,087,837,311
22 Sept 202242.1943.3641.9643.1043.10918,930,769
21 Sept 202243.5645.5741.0742.2142.211,533,450,105
20 Sept 202245.1745.1843.1543.5643.561,115,147,755
19 Sept 202243.9245.8641.6345.1845.181,812,776,125
18 Sept 202251.2451.2443.8743.9243.921,223,688,822
17 Sept 202250.6951.7750.0651.2451.24924,098,267
16 Sept 202253.2653.2849.5650.6750.672,146,254,182
15 Sept 202258.2358.6053.1553.2353.233,986,672,679
14 Sept 202252.4258.7752.1858.2458.242,374,931,798
13 Sept 202255.6756.1051.7953.5653.561,872,068,738
12 Sept 202256.2358.4154.2255.6755.671,828,222,087
11 Sept 202257.4457.4755.4056.2356.231,073,545,823
10 Sept 202257.2858.6255.8057.4657.461,539,644,540
09 Sept 202254.8558.2854.1557.2957.292,289,371,411
08 Sept 202255.1955.8053.2554.8654.862,193,259,442
07 Sept 202251.4155.9949.7855.1955.193,178,737,639
06 Sept 202258.0962.0351.4251.4551.454,630,478,476
05 Sept 202247.8158.2346.6958.0058.002,556,947,081
04 Sept 202247.3447.7746.5347.8047.80583,533,143
03 Sept 202247.6547.9447.1147.3447.34569,941,586
02 Sept 202248.4449.3747.1547.6647.661,082,560,424
01 Sept 202247.4848.4446.0848.4448.441,019,343,940
31 Aug 202247.1548.9346.8747.4847.481,134,551,810
30 Aug 202248.6149.3646.1347.1447.141,322,115,816
29 Aug 202244.9748.7044.5548.6148.611,450,671,362
28 Aug 202247.8948.4044.9644.9744.971,058,744,681
27 Aug 202249.2049.8546.7547.8947.891,452,499,382
26 Aug 202253.3354.5048.8949.2049.202,406,158,834
25 Aug 202251.1454.4951.1453.3353.331,890,351,599
24 Aug 202249.5552.9647.8751.1351.131,629,133,488
23 Aug 202249.4550.2347.0849.5649.561,318,443,304
22 Aug 202248.9649.4545.5849.4549.451,249,004,907
21 Aug 202247.7749.5946.9648.9748.971,189,514,832
20 Aug 202247.9050.2045.8847.7947.791,721,144,998
19 Aug 202257.2657.3247.6947.9147.913,055,278,970
18 Aug 202258.0360.0857.1257.2657.261,606,321,471
17 Aug 202256.8960.4256.3457.9957.991,810,497,951
16 Aug 202259.8060.1456.4556.9056.901,218,768,436
15 Aug 202258.4561.1957.2259.8159.811,585,010,141
14 Aug 202261.0861.9857.2258.4458.441,623,583,444
13 Aug 202260.9163.8560.3261.0761.071,876,838,584
12 Aug 202259.4961.2158.1960.9660.962,140,300,475
11 Aug 202254.7062.1754.1159.5059.503,590,939,585
10 Aug 202252.3555.3252.2354.6854.682,238,329,506
09 Aug 202254.3954.6951.2752.3652.361,271,739,501
08 Aug 202254.6556.8953.5354.3854.381,710,641,837
07 Aug 202254.7555.7153.4854.6454.641,049,817,038
06 Aug 202255.3756.8854.1454.7654.761,453,157,990
05 Aug 202250.0055.2849.9355.3655.362,032,792,360
04 Aug 202251.9053.1549.2650.0150.011,475,515,771
03 Aug 202253.0655.2751.4851.9051.902,235,341,249
02 Aug 202249.9555.4446.1653.0753.073,525,821,307
01 Aug 202252.3053.6248.2549.9549.952,308,354,297
31 July 202256.0059.1352.1252.2952.292,845,235,178
30 July 202258.1259.5655.3855.9455.943,265,357,147
29 July 202258.1664.0754.3058.0858.086,789,442,038
28 July 202246.8460.1745.9758.1658.166,277,343,713
27 July 202236.0447.1236.0946.7946.796,305,210,770
26 July 202233.6636.0533.2636.0536.051,357,301,139
25 July 202237.0637.2133.6533.6633.661,259,433,917
24 July 202236.9538.3336.6337.0937.091,251,549,026
23 July 202236.0040.2635.6136.9536.951,919,481,709
22 July 202237.6138.7235.0836.0336.031,512,088,217
21 July 202233.8237.6232.3337.6237.621,541,992,301
20 July 202236.7837.1633.7333.8233.821,564,124,204
19 July 202237.2940.2935.3736.8036.802,766,474,668
18 July 202228.1737.3828.1737.3337.332,439,686,714
17 July 202225.3729.9124.8628.1628.161,725,299,058
16 July 202222.1825.6921.5825.3725.37606,415,631
15 July 202221.7622.4621.6422.1822.18358,802,668
14 July 202221.3821.8920.8821.7621.76387,526,264
13 July 202220.5521.3819.9721.3821.38431,361,700
12 July 202221.0621.3620.5320.5520.55354,280,156
11 July 202222.1122.1121.0021.0621.06334,575,209
10 July 202223.1423.1421.8622.1122.11307,135,572
09 July 202222.8123.3122.7523.1523.15359,536,100
08 July 202223.2423.7522.6122.8122.81449,634,628
07 July 202222.4123.3522.1323.2423.24387,901,028
06 July 202222.0122.5721.6622.4122.41364,166,244
05 July 202222.4122.5021.3722.0022.00352,643,440
04 July 202221.7222.4121.1822.4122.41303,166,169
03 July 202221.6721.9621.0921.7321.73259,853,090
02 July 202221.3921.8821.0721.6721.67296,448,118
01 July 202221.6522.1821.1021.3621.36364,811,649
30 June 202222.0622.2020.5521.6321.63347,566,251
29 June 202222.3522.6521.8022.0522.05326,570,470
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...