Ethereum Classic (ETC) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most ETC volume. Showing the last 365 days.

Monthly returns ETC

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-15%	-11%	-5.6%	+2.0%	-1.9%	-16%	-4.1%	+10.0%	+22%	-20%	-3.9%	—	-41%
2025	+7.1%	-27%	-14%	-1.6%	+2.5%	-2.1%	+24%	+0.6%	-11%	-14%	-13%	-16%	-54%
2024	+11%	+19%	+19%	-26%	+16%	-20%	-8.1%	-15%	+5.7%	-4.5%	+76%	-23%	+14%
2023	+38%	-4.2%	-0.1%	-6.4%	-7.2%	+16%	-12%	-16%	+5.3%	+6.9%	+6.7%	+18%	+40%
2022	-25%	+19%	+56%	-45%	-8.2%	-37%	+142%	-11%	-14%	-13%	-16%	-23%	-54%
2021	+31%	+40%	+36%	+157%	+93%	-18%	-11%	+24%	-26%	+16%	-11%	-30%	+503%
2020	+152%	-35%	-33%	+30%	+7.7%	-17%	+29%	-11%	-18%	-2.3%	+28%	-16%	+26%
2019	-21%	+7.1%	+14%	+22%	+47%	-10%	-22%	+3.4%	-25%	+2.1%	-18%	+14%	-10%
2018	—	—	—	—	—	—	+0.1%	-21%	-11%	-20%	-49%	+7.4%	-69%
Monthly average	+22%	+0.8%	+9.0%	+17%	+19%	-13%	+15%	-4.0%	-8.0%	-5.4%	+0.3%	-8.6%
Up years	5/8	4/8	4/8	4/8	5/8	1/8	4/9	4/9	3/9	3/9	3/8	3/8

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/09/2026	$6.65	$6.99	$6.58	$6.82	$3.87M	$1.08B	+2.56%
11/08/2026	$6.91	$6.92	$6.50	$6.64	$1.25M	$1.06B	-3.91%
11/07/2026	$6.92	$6.97	$6.82	$6.83	$647.26K	—	-1.30%
11/07/2026	$7.02	$7.04	$6.87	$6.91	$634.20K	$1.10B	-1.57%
11/06/2026	$7.08	$7.12	$6.91	$6.92	$580.09K	—	-2.27%
11/06/2026	$6.86	$7.15	$6.86	$7.02	$1.33M	$1.12B	+2.33%
11/05/2026	$6.92	$7.14	$6.80	$7.08	$1.28M	—	+2.33%
11/05/2026	$7.34	$7.49	$6.78	$6.86	$2.56M	$1.09B	-6.54%
11/04/2026	$7.28	$7.48	$6.88	$6.92	$2.20M	—	-4.94%
11/04/2026	$7.06	$7.41	$6.82	$7.34	$1.97M	$1.17B	+3.97%
11/03/2026	$6.96	$7.09	$6.88	$7.05	$1.11M	$1.12B	+1.29%
11/02/2026	$7.15	$7.19	$6.89	$6.95	$1.42M	$1.10B	-2.80%
11/01/2026	$7.15	$7.16	$7.09	$7.14	$267.06K	—	-0.15%
11/01/2026	$7.10	$7.20	$7.07	$7.15	$1.22M	$1.13B	+0.70%
10/31/2026	$7.14	$7.20	$7.08	$7.15	$1.24M	—	+0.13%
10/31/2026	$7.23	$7.26	$7.07	$7.10	$908.85K	$1.12B	-1.80%
10/30/2026	$7.19	$7.25	$7.06	$7.14	$642.58K	—	-0.68%
10/30/2026	$7.10	$7.26	$6.78	$7.23	$2.41M	$1.15B	+1.83%
10/29/2026	$7.63	$7.67	$6.81	$7.19	$1.98M	—	-5.83%
10/29/2026	$7.60	$7.68	$7.00	$7.10	$3.87M	$1.12B	-6.60%
10/28/2026	$7.55	$7.71	$7.34	$7.63	$1.06M	—	+0.98%
10/28/2026	$7.65	$7.74	$7.49	$7.60	$1.38M	$1.20B	-0.68%
10/27/2026	$7.63	$7.66	$7.46	$7.65	$525.35K	$1.21B	+0.35%
10/26/2026	$7.50	$7.67	$7.39	$7.62	$2.15M	$1.21B	+1.60%
10/25/2026	$7.68	$7.72	$7.43	$7.50	$1.26M	$1.19B	-2.34%
10/24/2026	$7.76	$7.80	$7.41	$7.67	$1.58M	$1.21B	-1.16%
10/23/2026	$7.70	$7.92	$7.60	$7.76	$298.84K	$1.23B	+0.81%
10/22/2026	$8.09	$8.13	$7.63	$7.71	$3.50M	$1.22B	-4.70%
10/21/2026	$8.17	$8.20	$8.07	$8.11	$354.89K	—	-0.83%
10/21/2026	$7.94	$8.21	$7.92	$8.08	$2.78M	$1.28B	+1.76%
10/20/2026	$7.88	$8.18	$7.84	$8.17	$4.31M	—	+3.69%
10/20/2026	$7.79	$8.01	$7.66	$7.95	$3.08M	$1.26B	+2.05%
10/19/2026	$7.74	$8.00	$7.67	$7.88	$1.87M	—	+1.90%
10/19/2026	$7.75	$7.84	$7.66	$7.79	$2.03M	$1.23B	+0.52%
10/18/2026	$7.61	$7.83	$7.44	$7.74	$1.22M	—	+1.60%
10/18/2026	$7.81	$7.84	$7.43	$7.75	$2.29M	$1.23B	-0.77%
10/17/2026	$7.81	$7.87	$7.61	$7.62	$1.07M	—	-2.38%
10/17/2026	$7.97	$8.00	$7.63	$7.80	$1.58M	$1.24B	-2.13%
10/16/2026	$8.02	$8.13	$7.82	$7.97	$3.25M	$1.26B	-0.62%
10/15/2026	$7.99	$8.10	$7.49	$8.01	$4.22M	$1.27B	+0.25%
10/14/2026	$8.12	$8.23	$7.88	$7.99	$2.26M	$1.27B	-1.60%
10/13/2026	$8.01	$8.29	$7.75	$8.12	$2.26M	$1.29B	+1.37%
10/12/2026	$8.49	$8.56	$7.99	$8.01	$2.83M	$1.27B	-5.65%
10/11/2026	$8.42	$8.52	$8.27	$8.50	$1.77M	$1.35B	+0.95%
10/10/2026	$8.38	$8.54	$8.29	$8.42	$4.67M	$1.33B	+0.48%
10/09/2026	$8.05	$8.39	$8.03	$8.38	$2.24M	$1.33B	+4.10%
10/08/2026	$8.48	$8.56	$7.73	$8.05	$4.99M	$1.27B	-5.07%
10/07/2026	$8.84	$8.85	$8.25	$8.48	$4.52M	$1.34B	-4.07%
10/06/2026	$9.00	$9.01	$8.77	$8.84	$4.05M	$1.40B	-1.78%
10/05/2026	$9.01	$9.09	$8.81	$9.00	$3.52M	$1.43B	-0.11%
10/04/2026	$8.85	$9.05	$8.79	$9.02	$2.48M	$1.43B	+1.92%
10/03/2026	$8.83	$8.90	$8.77	$8.85	$2.38M	$1.40B	+0.23%
10/02/2026	$8.87	$9.20	$8.48	$8.83	$5.96M	$1.40B	-0.45%
10/01/2026	$8.89	$9.08	$8.76	$8.88	$4.63M	$1.40B	-0.11%
09/30/2026	$9.09	$9.31	$8.78	$8.89	$7.49M	$1.40B	-2.20%
09/29/2026	$9.28	$9.36	$8.78	$9.09	$6.34M	$1.44B	-2.05%
09/28/2026	$9.59	$9.65	$8.94	$9.28	$6.28M	$1.47B	-3.23%
09/27/2026	$9.43	$9.64	$9.31	$9.59	$3.14M	$1.52B	+1.70%
09/26/2026	$9.50	$9.66	$9.27	$9.44	$5.42M	$1.49B	-0.63%
09/25/2026	$9.38	$9.70	$9.26	$9.50	$7.75M	$1.50B	+1.28%
09/24/2026	$8.73	$10.42	$8.65	$9.39	$23.31M	$1.48B	+7.56%
09/23/2026	$9.44	$9.68	$8.60	$8.74	$10.34M	$1.38B	-7.42%
09/22/2026	$8.89	$9.51	$8.53	$9.44	$9.51M	—	+6.19%
09/21/2026	$8.52	$9.00	$8.40	$8.89	$5.82M	$1.40B	+4.34%
09/20/2026	$8.59	$8.79	$8.21	$8.52	$3.74M	$1.35B	-0.81%
09/19/2026	$8.16	$8.62	$8.13	$8.58	$4.32M	$1.35B	+5.15%
09/18/2026	$7.52	$8.25	$7.46	$8.15	$4.57M	$1.29B	+8.38%
09/17/2026	$7.38	$7.53	$7.31	$7.52	$2.16M	$1.19B	+1.90%
09/16/2026	$7.19	$7.39	$7.09	$7.37	$1.78M	$1.16B	+2.50%
09/15/2026	$7.56	$7.59	$7.08	$7.19	$2.63M	$1.14B	-4.89%
09/14/2026	$7.43	$7.77	$7.41	$7.57	$1.90M	$1.20B	+1.88%
09/13/2026	$7.62	$7.71	$7.38	$7.43	$2.18M	$1.17B	-2.49%
09/12/2026	$7.62	$7.82	$7.59	$7.62	$1.25M	$1.20B	+0.00%
09/11/2026	$7.57	$8.06	$7.38	$7.62	$3.79M	$1.20B	+0.66%
09/10/2026	$8.02	$8.04	$7.56	$7.58	$3.69M	$1.20B	-5.49%
09/09/2026	$8.61	$9.04	$7.90	$8.02	$8.70M	$1.27B	-6.85%
09/08/2026	$7.90	$8.88	$7.88	$8.62	$10.01M	$1.36B	+9.11%
09/07/2026	$7.85	$8.07	$7.64	$7.90	$2.90M	$1.25B	+0.64%
09/06/2026	$7.73	$7.88	$7.61	$7.86	$2.04M	$1.24B	+1.68%
09/05/2026	$7.45	$7.85	$7.42	$7.73	$2.61M	$1.22B	+3.76%
09/04/2026	$7.59	$7.70	$7.29	$7.45	$2.22M	$1.18B	-1.84%
09/03/2026	$7.28	$7.70	$7.23	$7.59	$1.93M	$1.20B	+4.26%
09/02/2026	$7.25	$7.33	$7.12	$7.28	$982.64K	$1.15B	+0.41%
09/01/2026	$7.28	$7.40	$7.19	$7.24	$1.10M	$1.14B	-0.55%
08/31/2026	$7.18	$7.38	$7.11	$7.28	$1.51M	$1.15B	+1.39%
08/30/2026	$7.52	$7.52	$7.08	$7.19	$1.43M	$1.13B	-4.39%
08/29/2026	$7.51	$7.59	$7.44	$7.53	$810.27K	$1.19B	+0.27%
08/28/2026	$7.84	$7.93	$7.36	$7.51	$2.03M	$1.18B	-4.21%
08/27/2026	$7.88	$7.99	$7.75	$7.84	$2.27M	$1.24B	-0.51%
08/26/2026	$7.68	$7.91	$7.49	$7.88	$2.28M	$1.24B	+2.60%
08/25/2026	$7.76	$8.10	$7.51	$7.67	$4.36M	$1.21B	-1.16%
08/24/2026	$7.95	$7.97	$7.64	$7.76	$3.17M	$1.22B	-2.39%
08/23/2026	$7.90	$8.04	$7.62	$7.95	$5.67M	$1.25B	+0.63%
08/22/2026	$8.35	$9.10	$7.30	$7.90	$15.02M	$1.25B	-5.39%
08/21/2026	$6.96	$8.37	$6.94	$8.35	$5.75M	$1.32B	+19.97%
08/20/2026	$6.53	$6.98	$6.49	$6.96	$2.78M	$1.10B	+6.58%
08/19/2026	$6.08	$6.69	$6.05	$6.53	$1.82M	$1.03B	+7.40%
08/18/2026	$6.19	$6.20	$6.02	$6.08	$930.76K	$958.17M	-1.78%
08/17/2026	$6.11	$6.24	$6.11	$6.19	$627.75K	$975.44M	+1.31%
08/16/2026	$6.21	$6.23	$6.04	$6.11	$590.24K	$962.77M	-1.61%
08/15/2026	$6.22	$6.30	$6.20	$6.22	$423.83K	$980.04M	+0.00%
08/14/2026	$6.24	$6.25	$6.11	$6.22	$972.46K	$979.97M	-0.32%
08/13/2026	$6.25	$6.32	$6.18	$6.25	$785.70K	$984.63M	+0.00%
08/12/2026	$6.38	$6.50	$6.13	$6.24	$1.31M	$982.99M	-2.19%
08/11/2026	$6.40	$6.45	$6.28	$6.38	$1.32M	$1.00B	-0.31%
08/10/2026	$6.43	$6.55	$6.38	$6.40	$892.81K	$1.01B	-0.47%
08/09/2026	$6.51	$6.54	$6.41	$6.42	$867.55K	$1.01B	-1.38%
08/08/2026	$6.49	$6.59	$6.46	$6.51	$648.88K	$1.03B	+0.31%
08/07/2026	$6.50	$6.55	$6.45	$6.48	$899.15K	$1.02B	-0.31%
08/06/2026	$6.52	$6.60	$6.31	$6.50	$1.79M	$1.02B	-0.31%
08/05/2026	$6.58	$6.59	$6.42	$6.52	$1.32M	$1.03B	-0.91%
08/04/2026	$6.59	$6.65	$6.56	$6.59	$733.92K	$1.04B	+0.00%
08/03/2026	$6.63	$6.66	$6.48	$6.59	$1.14M	$1.04B	-0.60%
08/02/2026	$6.51	$6.68	$6.51	$6.62	$989.24K	$1.04B	+1.69%
08/01/2026	$6.62	$6.73	$6.41	$6.51	$1.35M	$1.02B	-1.66%
07/31/2026	$6.77	$6.81	$6.56	$6.61	$912.55K	$1.04B	-2.36%
07/30/2026	$6.69	$6.83	$6.67	$6.77	$835.94K	$1.07B	+1.20%
07/29/2026	$6.76	$6.78	$6.58	$6.68	$989.79K	$1.05B	-1.18%
07/28/2026	$6.79	$6.81	$6.64	$6.76	$1.34M	$1.06B	-0.44%
07/27/2026	$7.10	$7.12	$6.75	$6.79	$2.02M	$1.07B	-4.37%
07/26/2026	$6.71	$7.20	$6.70	$7.10	$3.94M	$1.12B	+5.81%
07/25/2026	$6.57	$6.74	$6.54	$6.70	$1.34M	$1.05B	+1.98%
07/24/2026	$6.84	$6.85	$6.50	$6.56	$3.30M	$1.03B	-4.09%
07/23/2026	$6.94	$7.00	$6.80	$6.83	$1.31M	$1.07B	-1.59%
07/22/2026	$7.00	$7.04	$6.90	$6.94	$963.65K	$1.09B	-0.86%
07/21/2026	$6.92	$7.10	$6.88	$7.00	$1.68M	$1.10B	+1.16%
07/20/2026	$6.95	$7.04	$6.73	$6.92	$2.76M	$1.09B	-0.43%
07/19/2026	$7.01	$7.05	$6.81	$6.95	$1.65M	$1.09B	-0.86%
07/18/2026	$7.04	$7.08	$6.96	$7.01	$1.15M	$1.10B	-0.43%
07/17/2026	$6.94	$7.10	$6.86	$7.04	$1.25M	$1.11B	+1.44%
07/16/2026	$7.08	$7.10	$6.91	$6.94	$1.19M	$1.09B	-1.98%
07/15/2026	$7.10	$7.23	$6.99	$7.08	$1.66M	$1.11B	-0.28%
07/14/2026	$6.89	$7.12	$6.83	$7.09	$2.55M	$1.11B	+2.90%
07/13/2026	$6.85	$7.09	$6.81	$6.88	$1.88M	$1.08B	+0.44%
07/12/2026	$6.96	$6.97	$6.81	$6.85	$1.40M	$1.08B	-1.58%
07/11/2026	$7.06	$7.13	$6.96	$6.96	$830.37K	$1.09B	-1.42%
07/10/2026	$7.03	$7.14	$7.01	$7.06	$1.32M	$1.11B	+0.43%
07/09/2026	$6.90	$7.06	$6.88	$7.04	$1.20M	$1.11B	+2.03%
07/08/2026	$6.97	$7.00	$6.82	$6.90	$1.34M	$1.08B	-1.00%
07/07/2026	$7.11	$7.17	$6.88	$6.96	$1.63M	$1.09B	-2.11%
07/06/2026	$7.24	$7.25	$6.97	$7.11	$1.93M	$1.12B	-1.80%
07/05/2026	$7.26	$7.28	$7.03	$7.24	$1.72M	$1.14B	-0.28%
07/04/2026	$7.23	$7.39	$7.12	$7.26	$1.84M	$1.14B	+0.41%
07/03/2026	$7.08	$7.31	$7.04	$7.23	$1.30M	$1.14B	+2.12%
07/02/2026	$7.02	$7.24	$6.97	$7.07	$1.32M	$1.11B	+0.71%
07/01/2026	$6.89	$7.11	$6.76	$7.01	$1.79M	$1.10B	+1.74%
06/30/2026	$7.14	$7.16	$6.87	$6.89	$1.38M	$1.08B	-3.50%
06/29/2026	$7.05	$7.16	$6.93	$7.14	$1.28M	$1.12B	+1.28%
06/28/2026	$7.11	$7.17	$6.97	$7.05	$806.62K	$1.11B	-0.84%
06/27/2026	$7.25	$7.34	$7.10	$7.11	$1.14M	$1.12B	-1.93%
06/26/2026	$7.04	$7.40	$6.83	$7.26	$2.26M	$1.14B	+3.12%
06/25/2026	$7.00	$7.18	$6.70	$7.04	$3.56M	$1.11B	+0.57%
06/24/2026	$7.07	$7.18	$6.60	$7.00	$3.76M	$1.10B	-0.99%
06/23/2026	$7.18	$7.22	$6.84	$7.07	$2.56M	$1.11B	-1.53%
06/22/2026	$7.30	$7.45	$7.12	$7.18	$973.24K	$1.13B	-1.64%
06/21/2026	$7.46	$7.46	$7.23	$7.30	$865.89K	$1.15B	-2.14%
06/20/2026	$7.61	$7.70	$7.36	$7.46	$2.21M	$1.17B	-1.97%
06/19/2026	$7.22	$7.77	$7.08	$7.60	$4.53M	$1.19B	+5.26%
06/18/2026	$7.33	$7.40	$6.94	$7.22	$1.54M	$1.13B	-1.50%
06/17/2026	$7.39	$7.54	$7.20	$7.32	$1.61M	$1.15B	-0.95%
06/16/2026	$7.41	$7.48	$7.24	$7.38	$1.47M	$1.16B	-0.40%
06/15/2026	$7.22	$7.68	$7.15	$7.41	$2.77M	$1.16B	+2.63%
06/14/2026	$7.19	$7.23	$6.91	$7.22	$1.51M	$1.13B	+0.42%
06/13/2026	$7.16	$7.24	$7.10	$7.19	$889.13K	$1.13B	+0.42%
06/12/2026	$7.25	$7.38	$7.11	$7.15	$1.69M	$1.12B	-1.38%
06/11/2026	$6.96	$7.39	$6.96	$7.25	$1.57M	$1.14B	+4.17%
06/10/2026	$7.00	$7.09	$6.80	$6.96	$1.08M	$1.09B	-0.57%
06/09/2026	$7.11	$7.11	$6.83	$7.00	$1.30M	$1.10B	-1.55%
06/08/2026	$7.12	$7.23	$6.97	$7.10	$1.17M	$1.11B	-0.28%
06/07/2026	$6.79	$7.23	$6.78	$7.11	$1.43M	$1.11B	+4.71%
06/06/2026	$6.81	$6.88	$6.42	$6.79	$2.10M	$1.06B	-0.29%
06/05/2026	$7.27	$7.30	$6.51	$6.81	$5.48M	$1.07B	-6.33%
06/04/2026	$7.72	$7.79	$7.20	$7.26	$4.56M	$1.14B	-5.96%
06/03/2026	$7.61	$7.95	$7.60	$7.72	$4.17M	$1.21B	+1.45%
06/02/2026	$8.09	$8.10	$7.45	$7.61	$3.75M	$1.19B	-5.93%
06/01/2026	$8.18	$8.24	$7.95	$8.09	$2.61M	$1.27B	-1.10%
05/31/2026	$8.22	$8.28	$8.05	$8.18	$1.16M	$1.28B	-0.49%
05/30/2026	$8.20	$8.39	$8.18	$8.21	$1.55M	$1.29B	+0.12%
05/29/2026	$8.26	$8.31	$8.01	$8.21	$3.20M	$1.29B	-0.61%
05/28/2026	$8.45	$8.48	$8.06	$8.25	$4.59M	$1.29B	-2.37%
05/27/2026	$8.63	$8.72	$8.40	$8.45	$2.49M	$1.32B	-2.09%
05/26/2026	$8.95	$9.01	$8.58	$8.63	$3.39M	$1.35B	-3.58%
05/25/2026	$8.92	$9.13	$8.85	$8.95	$1.38M	$1.40B	+0.34%
05/24/2026	$9.01	$9.16	$8.78	$8.92	$2.69M	$1.40B	-1.00%
05/23/2026	$8.78	$9.19	$8.60	$9.00	$3.37M	$1.41B	+2.51%
05/22/2026	$8.97	$9.51	$8.71	$8.79	$6.26M	$1.38B	-2.01%
05/21/2026	$9.01	$9.09	$8.84	$8.98	$1.75M	$1.41B	-0.33%
05/20/2026	$8.97	$9.12	$8.85	$9.00	$1.78M	$1.41B	+0.33%
05/19/2026	$8.93	$9.16	$8.79	$8.97	$2.46M	$1.40B	+0.45%
05/18/2026	$8.86	$9.03	$8.62	$8.93	$3.30M	$1.40B	+0.79%
05/17/2026	$9.04	$9.19	$8.63	$8.87	$2.09M	$1.39B	-1.88%
05/16/2026	$9.24	$9.31	$8.76	$9.04	$4.02M	$1.41B	-2.16%
05/15/2026	$9.47	$9.53	$8.90	$9.24	$3.83M	$1.45B	-2.43%
05/14/2026	$9.26	$9.69	$9.14	$9.47	$3.60M	$1.48B	+2.27%
05/13/2026	$9.40	$9.60	$9.12	$9.25	$3.38M	$1.45B	-1.60%
05/12/2026	$9.78	$9.80	$9.21	$9.40	$3.29M	$1.47B	-3.89%
05/11/2026	$9.97	$10.08	$9.63	$9.78	$3.59M	$1.53B	-1.91%
05/10/2026	$9.59	$10.05	$9.54	$9.98	$5.47M	$1.56B	+4.07%
05/09/2026	$9.78	$9.93	$9.42	$9.59	$3.59M	$1.50B	-1.94%
05/08/2026	$9.23	$9.89	$9.21	$9.77	$9.10M	$1.53B	+5.85%
05/07/2026	$9.39	$9.40	$9.07	$9.22	$4.69M	$1.44B	-1.81%
05/06/2026	$9.02	$9.53	$9.00	$9.40	$9.15M	$1.47B	+4.21%
05/05/2026	$8.68	$9.09	$8.68	$9.02	$4.67M	$1.41B	+3.92%
05/04/2026	$8.48	$8.87	$8.43	$8.68	$5.30M	$1.36B	+2.36%
05/03/2026	$8.53	$8.56	$8.42	$8.48	$1.35M	$1.33B	-0.59%
05/02/2026	$8.41	$8.59	$8.40	$8.53	$1.67M	$1.33B	+1.43%
05/01/2026	$8.34	$8.52	$8.34	$8.41	$2.74M	$1.31B	+0.84%
04/30/2026	$8.34	$8.47	$8.27	$8.35	$1.57M	$1.30B	+0.12%
04/29/2026	$8.40	$8.61	$8.13	$8.34	$3.92M	$1.30B	-0.71%
04/28/2026	$8.39	$8.48	$8.33	$8.40	$1.95M	$1.31B	+0.12%
04/27/2026	$8.53	$8.63	$8.24	$8.40	$2.59M	$1.31B	-1.52%
04/26/2026	$8.44	$8.55	$8.39	$8.53	$1.66M	$1.33B	+1.07%
04/25/2026	$8.53	$8.58	$8.40	$8.44	$1.06M	$1.32B	-1.06%
04/24/2026	$8.52	$8.61	$8.43	$8.53	$1.47M	$1.33B	+0.12%
04/23/2026	$8.44	$8.56	$8.34	$8.52	$2.06M	$1.33B	+0.95%
04/22/2026	$8.44	$8.75	$8.41	$8.44	$2.44M	$1.32B	+0.00%
04/21/2026	$8.40	$8.54	$8.28	$8.44	$2.28M	$1.32B	+0.48%
04/20/2026	$8.23	$8.49	$8.22	$8.40	$1.68M	$1.31B	+2.07%
04/19/2026	$8.51	$8.53	$8.18	$8.23	$2.78M	$1.28B	-3.29%
04/18/2026	$8.78	$8.83	$8.43	$8.50	$2.43M	$1.33B	-3.19%
04/17/2026	$8.75	$8.94	$8.51	$8.78	$4.34M	$1.37B	+0.34%
04/16/2026	$8.45	$8.90	$8.36	$8.75	$4.77M	$1.37B	+3.55%
04/15/2026	$8.32	$8.54	$8.26	$8.45	$1.90M	$1.32B	+1.56%
04/14/2026	$8.60	$8.63	$8.26	$8.31	$4.16M	$1.30B	-3.37%
04/13/2026	$8.13	$8.62	$8.11	$8.60	$3.19M	$1.34B	+5.78%
04/12/2026	$8.43	$8.46	$8.10	$8.13	$3.14M	$1.27B	-3.56%
04/11/2026	$8.49	$8.57	$8.26	$8.44	$3.08M	$1.32B	-0.59%
04/10/2026	$8.44	$8.65	$8.37	$8.49	$2.61M	$1.32B	+0.59%
04/09/2026	$8.41	$8.62	$8.31	$8.43	$2.71M	$1.31B	+0.24%
04/08/2026	$8.85	$8.88	$8.37	$8.42	$3.84M	$1.31B	-4.86%
04/07/2026	$8.43	$8.95	$8.10	$8.86	$5.40M	$1.38B	+5.10%
04/06/2026	$8.74	$8.82	$8.37	$8.42	$3.19M	$1.31B	-3.66%
04/05/2026	$8.63	$8.83	$8.40	$8.73	$5.08M	$1.36B	+1.16%
04/04/2026	$8.08	$9.01	$8.07	$8.62	$10.12M	$1.34B	+6.68%
04/03/2026	$7.88	$8.19	$7.83	$8.08	$1.67M	$1.26B	+2.54%
04/02/2026	$8.20	$8.26	$7.80	$7.88	$2.22M	$1.23B	-3.90%
04/01/2026	$8.19	$8.37	$8.13	$8.19	$1.83M	$1.28B	+0.00%
03/31/2026	$8.07	$8.25	$8.00	$8.19	$1.59M	$1.28B	+1.49%
03/30/2026	$7.95	$8.40	$7.93	$8.07	$2.76M	$1.26B	+1.51%
03/29/2026	$8.03	$8.10	$7.76	$7.95	$1.87M	$1.24B	-1.00%
03/28/2026	$8.09	$8.25	$8.02	$8.04	$1.04M	$1.25B	-0.62%
03/27/2026	$8.21	$8.25	$7.97	$8.09	$2.13M	$1.26B	-1.46%
03/26/2026	$8.67	$8.70	$8.14	$8.21	$2.26M	$1.28B	-5.31%
03/25/2026	$8.67	$8.82	$8.61	$8.68	$2.35M	$1.35B	+0.12%
03/24/2026	$8.59	$8.73	$8.35	$8.67	$2.13M	$1.35B	+0.93%
03/23/2026	$8.04	$8.73	$7.98	$8.59	$3.56M	$1.34B	+6.84%
03/22/2026	$8.17	$8.28	$7.94	$8.03	$1.94M	$1.25B	-1.71%
03/21/2026	$8.41	$8.47	$8.10	$8.18	$1.07M	$1.27B	-2.73%
03/20/2026	$8.35	$8.52	$8.30	$8.41	$1.17M	$1.31B	+0.72%
03/19/2026	$8.51	$8.66	$8.24	$8.34	$1.99M	$1.30B	-2.00%
03/18/2026	$8.87	$8.96	$8.30	$8.51	$2.56M	$1.32B	-4.06%
03/17/2026	$9.03	$9.09	$8.76	$8.86	$2.62M	$1.38B	-1.88%
03/16/2026	$8.48	$9.23	$8.44	$9.03	$7.21M	$1.41B	+6.49%
03/15/2026	$8.26	$8.52	$8.19	$8.48	$2.35M	$1.32B	+2.66%
03/14/2026	$8.48	$8.52	$8.18	$8.26	$2.06M	$1.29B	-2.59%
03/13/2026	$8.27	$8.85	$8.25	$8.49	$4.29M	$1.32B	+2.66%
03/12/2026	$8.29	$8.32	$8.11	$8.27	$1.68M	$1.29B	-0.24%
03/11/2026	$8.24	$8.43	$8.13	$8.28	$2.90M	$1.29B	+0.49%
03/10/2026	$8.16	$8.54	$8.15	$8.23	$3.25M	$1.28B	+0.86%
03/09/2026	$7.99	$8.36	$7.98	$8.16	$2.16M	$1.27B	+2.13%
03/08/2026	$8.12	$8.19	$7.87	$7.99	$2.99M	$1.24B	-1.60%
03/07/2026	$8.25	$8.29	$8.04	$8.12	$2.00M	$1.26B	-1.58%
03/06/2026	$8.65	$8.73	$8.12	$8.25	$3.02M	$1.28B	-4.62%
03/05/2026	$8.85	$8.95	$8.51	$8.65	$4.24M	$1.34B	-2.26%
03/04/2026	$8.50	$9.02	$8.37	$8.85	$4.56M	$1.38B	+4.12%
03/03/2026	$8.72	$8.74	$8.32	$8.49	$2.87M	$1.32B	-2.64%
03/02/2026	$8.48	$8.97	$8.44	$8.72	$3.08M	$1.36B	+2.83%
03/01/2026	$8.68	$8.92	$8.31	$8.47	$3.05M	$1.32B	-2.42%
02/28/2026	$8.64	$8.75	$8.12	$8.68	$4.61M	$1.35B	+0.46%
02/27/2026	$8.86	$9.08	$8.47	$8.65	$4.55M	$1.34B	-2.37%
02/26/2026	$9.16	$9.26	$8.66	$8.86	$4.98M	$1.38B	-3.28%
02/25/2026	$8.30	$9.64	$8.27	$9.15	$7.04M	$1.42B	+10.24%
02/24/2026	$8.37	$8.45	$8.08	$8.30	$3.69M	$1.29B	-0.84%
02/23/2026	$8.51	$8.54	$8.10	$8.36	$4.79M	$1.30B	-1.76%
02/22/2026	$9.04	$9.04	$8.45	$8.52	$3.33M	$1.32B	-5.75%
02/21/2026	$8.75	$9.79	$8.69	$9.05	$12.15M	$1.41B	+3.43%
02/20/2026	$8.27	$8.78	$8.19	$8.76	$3.71M	$1.36B	+5.93%
02/19/2026	$8.44	$8.49	$8.16	$8.27	$2.18M	$1.28B	-2.01%
02/18/2026	$8.69	$8.79	$8.38	$8.44	$1.57M	$1.31B	-2.88%
02/17/2026	$8.85	$8.86	$8.58	$8.68	$1.99M	$1.35B	-1.92%
02/16/2026	$8.74	$8.90	$8.60	$8.84	$2.48M	$1.37B	+1.14%
02/15/2026	$9.00	$9.16	$8.60	$8.74	$3.88M	$1.36B	-2.89%
02/14/2026	$8.53	$9.07	$8.53	$9.00	$4.76M	$1.40B	+5.51%
02/13/2026	$8.25	$8.61	$8.10	$8.53	$3.25M	$1.32B	+3.39%
02/12/2026	$8.13	$8.43	$7.99	$8.25	$5.41M	$1.28B	+1.48%
02/11/2026	$8.34	$8.44	$7.95	$8.14	$5.21M	$1.26B	-2.40%
02/10/2026	$8.60	$8.63	$8.25	$8.33	$3.43M	$1.29B	-3.14%
02/09/2026	$8.57	$8.72	$8.21	$8.59	$3.70M	$1.33B	+0.23%
02/08/2026	$8.78	$8.79	$8.48	$8.57	$3.21M	$1.33B	-2.39%
02/07/2026	$8.83	$8.92	$8.45	$8.78	$7.75M	$1.36B	-0.57%
02/06/2026	$8.06	$9.01	$7.15	$8.84	$14.94M	$1.37B	+9.68%
02/05/2026	$9.34	$9.44	$7.92	$8.06	$17.02M	$1.25B	-13.70%
02/04/2026	$9.57	$9.80	$9.16	$9.34	$8.06M	$1.45B	-2.40%
02/03/2026	$9.81	$9.94	$9.19	$9.57	$6.26M	$1.48B	-2.45%
02/02/2026	$9.51	$9.94	$9.20	$9.81	$5.10M	$1.52B	+3.15%
02/01/2026	$9.77	$9.93	$9.29	$9.50	$6.18M	$1.47B	-2.76%
01/31/2026	$10.60	$10.65	$9.01	$9.76	$13.18M	$1.51B	-7.92%
01/30/2026	$10.80	$10.87	$10.40	$10.60	$8.50M	$1.64B	-1.85%
01/29/2026	$11.54	$11.58	$10.58	$10.81	$7.31M	$1.68B	-6.33%
01/28/2026	$11.59	$11.62	$11.40	$11.55	$2.93M	$1.79B	-0.35%
01/27/2026	$11.39	$11.63	$11.21	$11.58	$3.50M	$1.79B	+1.67%
01/26/2026	$11.13	$11.53	$11.11	$11.39	$4.34M	$1.77B	+2.34%
01/25/2026	$11.59	$11.62	$11.00	$11.14	$4.97M	$1.73B	-3.88%
01/24/2026	$11.67	$11.73	$11.55	$11.59	$1.29M	$1.80B	-0.69%
01/23/2026	$11.58	$11.84	$11.47	$11.67	$3.11M	$1.81B	+0.78%
01/22/2026	$11.66	$11.81	$11.41	$11.58	$4.88M	$1.79B	-0.69%
01/21/2026	$11.54	$11.90	$11.31	$11.66	$5.55M	$1.81B	+1.04%
01/20/2026	$12.02	$12.08	$11.34	$11.54	$5.23M	$1.79B	-3.99%
01/19/2026	$12.23	$12.23	$11.15	$12.03	$11.15M	$1.86B	-1.64%
01/18/2026	$12.85	$12.94	$12.22	$12.24	$6.56M	$1.90B	-4.75%
01/17/2026	$12.76	$13.19	$12.70	$12.85	$4.71M	$1.99B	+0.71%
01/16/2026	$12.64	$12.88	$12.26	$12.76	$4.76M	$1.98B	+0.95%
01/15/2026	$13.20	$13.20	$12.43	$12.65	$4.91M	$1.96B	-4.17%
01/14/2026	$13.30	$13.52	$13.07	$13.20	$7.03M	$2.04B	-0.75%
01/13/2026	$12.26	$13.50	$12.24	$13.29	$7.46M	$2.06B	+8.40%
01/12/2026	$12.37	$12.71	$12.10	$12.26	$3.19M	$1.90B	-0.89%
01/11/2026	$12.54	$12.63	$12.21	$12.37	$2.27M	$1.91B	-1.36%
01/10/2026	$12.60	$12.72	$12.46	$12.54	$1.49M	$1.94B	-0.48%
01/09/2026	$12.61	$12.96	$12.48	$12.61	$2.93M	$1.95B	+0.00%
01/08/2026	$12.87	$12.97	$12.33	$12.61	$3.40M	$1.95B	-2.02%
01/07/2026	$13.37	$13.37	$12.70	$12.88	$3.30M	$1.99B	-3.66%
01/06/2026	$13.31	$13.55	$12.78	$13.37	$5.10M	$2.07B	+0.45%
01/05/2026	$12.81	$13.42	$12.79	$13.31	$6.98M	$2.06B	+3.90%
01/04/2026	$12.56	$12.93	$12.56	$12.82	$4.14M	$1.98B	+2.07%
01/03/2026	$12.53	$12.70	$12.26	$12.56	$3.21M	$1.94B	+0.24%
01/02/2026	$12.07	$12.60	$11.91	$12.52	$5.65M	$1.94B	+3.73%
01/01/2026	$11.47	$12.16	$11.46	$12.06	$5.73M	$1.87B	+5.14%
12/31/2025	$11.88	$11.95	$11.31	$11.48	$3.70M	$1.78B	-3.37%
12/30/2025	$11.93	$12.07	$11.81	$11.88	$3.87M	$1.84B	-0.42%
12/29/2025	$12.21	$12.49	$11.87	$11.93	$4.08M	$1.84B	-2.29%
12/28/2025	$12.23	$12.33	$12.02	$12.20	$3.20M	$1.89B	-0.25%
12/27/2025	$11.72	$12.28	$11.65	$12.23	$3.35M	$1.89B	+4.35%
12/26/2025	$11.65	$12.03	$11.55	$11.72	$3.64M	$1.81B	+0.60%
12/25/2025	$12.02	$12.14	$11.64	$11.65	$3.24M	$1.80B	-3.08%
12/24/2025	$12.07	$12.11	$11.80	$12.01	$1.76M	$1.86B	-0.50%
12/23/2025	$12.27	$12.34	$11.88	$12.07	$2.45M	$1.87B	-1.63%
12/22/2025	$12.22	$12.50	$12.07	$12.27	$3.50M	$1.90B	+0.41%
12/21/2025	$12.36	$12.42	$12.01	$12.21	$1.97M	$1.89B	-1.21%
12/20/2025	$12.36	$12.61	$12.30	$12.37	$2.12M	$1.91B	+0.08%
12/19/2025	$11.63	$12.52	$11.53	$12.35	$5.61M	$1.91B	+6.19%
12/18/2025	$12.08	$12.43	$11.47	$11.63	$7.05M	$1.80B	-3.73%
12/17/2025	$12.68	$12.78	$11.91	$12.07	$7.81M	$1.86B	-4.81%
12/16/2025	$12.35	$12.93	$12.03	$12.68	$6.30M	$1.96B	+2.67%
12/15/2025	$12.79	$13.24	$12.10	$12.34	$6.97M	$1.91B	-3.52%
12/14/2025	$13.18	$13.23	$12.66	$12.79	$2.78M	$1.98B	-2.96%
12/13/2025	$12.94	$13.25	$12.93	$13.19	$1.88M	$2.04B	+1.93%
12/12/2025	$13.25	$13.34	$12.66	$12.93	$5.49M	$2.00B	-2.42%
12/11/2025	$13.67	$13.69	$12.95	$13.25	$5.68M	$2.05B	-3.07%
12/10/2025	$13.87	$14.29	$13.55	$13.68	$6.90M	$2.11B	-1.37%
12/09/2025	$13.44	$14.24	$13.23	$13.87	$5.40M	$2.14B	+3.20%
12/08/2025	$13.12	$13.60	$13.06	$13.44	$3.35M	$2.07B	+2.44%
12/07/2025	$13.32	$13.47	$12.80	$13.12	$4.02M	$2.02B	-1.50%
12/06/2025	$13.14	$13.47	$13.08	$13.32	$2.10M	$2.06B	+1.37%
12/05/2025	$13.73	$13.89	$12.94	$13.14	$5.65M	$2.03B	-4.30%
12/04/2025	$14.18	$14.31	$13.57	$13.74	$4.61M	$2.12B	-3.10%
12/03/2025	$13.59	$14.35	$13.54	$14.19	$5.40M	$2.19B	+4.42%
12/02/2025	$12.97	$13.93	$12.84	$13.59	$5.31M	$2.10B	+4.78%
12/01/2025	$13.73	$13.74	$12.65	$12.97	$10.70M	$2.00B	-5.54%
11/30/2025	$13.72	$14.04	$13.62	$13.73	$2.80M	$2.12B	+0.07%
11/29/2025	$13.80	$13.90	$13.55	$13.72	$2.59M	$2.12B	-0.58%
11/28/2025	$13.87	$14.10	$13.60	$13.81	$4.43M	$2.13B	-0.43%
11/27/2025	$14.12	$14.19	$13.83	$13.88	$4.47M	$2.14B	-1.70%
11/26/2025	$14.17	$14.19	$13.64	$14.13	$10.68M	$2.18B	-0.28%
11/25/2025	$14.17	$14.25	$13.69	$14.17	$5.42M	$2.18B	+0.00%
11/24/2025	$13.56	$14.35	$13.44	$14.18	$7.42M	$2.19B	+4.57%
11/23/2025	$13.51	$13.80	$13.46	$13.56	$5.31M	$2.09B	+0.37%
11/22/2025	$13.53	$13.81	$13.20	$13.51	$8.66M	$2.08B	-0.15%
11/21/2025	$13.49	$13.69	$12.50	$13.54	$14.50M	$2.09B	+0.37%
11/20/2025	$14.21	$14.49	$13.34	$13.49	$10.80M	$2.08B	-5.07%
11/19/2025	$14.65	$14.66	$13.60	$14.21	$8.22M	$2.19B	-3.00%
11/18/2025	$14.28	$14.88	$14.05	$14.65	$9.22M	$2.26B	+2.59%
11/17/2025	$14.79	$15.14	$14.07	$14.28	$13.10M	$2.20B	-3.45%
11/16/2025	$15.30	$15.36	$14.27	$14.79	$12.27M	$2.28B	-3.33%
11/15/2025	$14.72	$15.81	$14.72	$15.30	$15.82M	$2.36B	+3.94%
11/14/2025	$15.06	$15.16	$14.28	$14.73	$14.80M	$2.27B	-2.19%
11/13/2025	$15.30	$15.82	$14.69	$15.07	$10.29M	$2.32B	-1.50%
11/12/2025	$15.62	$16.08	$15.08	$15.29	$10.46M	$2.35B	-2.11%
11/11/2025	$16.49	$16.78	$15.57	$15.62	$12.69M	$2.41B	-5.28%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Ethereum Classic (ETC) price history

Monthly returns ETC

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News