Cryptocurrencies: 1183
Markets: 4203
USDT Markets: 852
Total Market Cap: 202.7 Bn USDT
24h Volume: 23.8 Bn USDT
BTC Dominance: 68.28%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Ethereum Classic (ETC) price and metrics

      View the end of month prices and price metrics for Ethereum Classic (ETC). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Ethereum Classic historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 0.00065345333333333 0.00066829125 0.0006439225 0.00065782666618122 0.00065345333333333 667947.66666479
      31 Aug 2018 0.0018176212179242 0.0018730312585831 0.0017982987628784 0.0018373825150775 0.0018176212179242 214126.89245605
      31 Aug 2017 0.0035577579867095 0.0035922840237617 0.0033905520103872 0.0034876139834523 0.0035577579867095 111948.33857422
      31 Aug 2016 0.0020522699536135 0.0022382532867293 0.0020211633915703 0.0021349866098414 0.0020522699536135 1148548.0585938
      31 Jul 2019 0.000602415 0.00062223555555556 0.00059636333333333 0.00061899999903389 0.000602415 612025.83590613
      31 Jul 2018 0.0020892550237477 0.0021520212467294 0.0020650624937844 0.0020969624165446 0.0020892550237477 145591.90600586
      31 Jul 2017 0.0047912861220539 0.0050594540312886 0.0047196199186146 0.0049859840422869 0.0047912861220539 100845.27813721
      31 Jul 2016 0.0028677933538953 0.0030529632543524 0.002386063337326 0.0023948499777665 0.0028677933538953 3961601.4739583
      31 May 2019 0.001012907 0.0010204211111111 0.00096244444444444 0.00098352000038277 0.001012907 955210.51194015
      31 May 2018 0.0020427200070117 0.0020612350199372 0.0020247199863661 0.0020541387202684 0.0020427200070117 71068.915161133
      31 May 2017 0.007322569959797 0.0081599249970168 0.007086047437042 0.0081132175400853 0.007322569959797 444655.84375
      31 Mar 2019 0.0011758666666667 0.0011791 0.0011604311111111 0.0011679216667485 0.0011758666666667 301563.44816272
      31 Mar 2018 0.0020673771588398 0.0021064599776374 0.0020425085510526 0.0020954885653087 0.0020673771588398 120894.06570871
      31 Mar 2017 0.0026099625392817 0.0028564549866132 0.0023547324817628 0.0027002774877474 0.0026099625392817 1157682.5859375
      31 Dec 2018 0.0013471488815008 0.0013735644364109 0.0013405633184852 0.0013716455367911 0.0013471488815008 148848.34971788
      31 Dec 2017 0.0018921457397352 0.001950721456004 0.0018655371386558 0.0019178371211248 0.0018921457397352 207002.65066964
      31 Dec 2016 0.0014562575088348 0.0016587275022175 0.001382647518767 0.0016095675237011 0.0014562575088348 477531.13476562
      31 Oct 2018 0.0014249175292207 0.0014325087395264 0.0014072449848754 0.0014240925229387 0.0014249175292207 80718.493164062
      31 Oct 2017 0.0016439985650192 0.0017701514298096 0.0016352014250255 0.0017573385931818 0.0016439985650192 95580.263974871
      31 Oct 2016 0.0012833999935538 0.0013347133450831 0.001252119972681 0.0013211199548095 0.0012833999935538 197827.90625
      31 Jan 2019 0.0011458674853202 0.001160766245448 0.0011360475036781 0.0011497650266392 0.0011458674853202 80923.25302124
      31 Jan 2018 0.0027800137468148 0.0027860212139785 0.0026472737372387 0.0026662800519262 0.0027800137468148 194486.953125
      31 Jan 2017 0.0013926124956924 0.001465779991122 0.0013863700150978 0.0014601474977098 0.0013926124956924 124907.4543457
      30 Sep 2019 - - - 0.00048859285661994 - 467114.4078294
      30 Sep 2018 0.0017133600049419 0.0017281849868596 0.0017053275078069 0.0017240299930563 0.0017133600049419 107032.22955322
      30 Sep 2017 0.0030396083602682 0.0031480816736196 0.0030324700443695 0.0030483166920021 0.0030396083602682 72884.98030599
      30 Sep 2016 0.0020542166506251 0.0021113900002092 0.0020429466385394 0.0020981766283512 0.0020542166506251 122108.48339844
      30 Jun 2019 0.000723787 0.00072836111111111 0.00068239777777778 0.00071010000003254 0.000723787 1150489.62762
      30 Jun 2018 0.0025338599807583 0.0026302924670745 0.0024601924815215 0.0024632749555167 0.0025338599807583 170572.40771484
      30 Jun 2017 0.0071240999735892 0.0073724800720811 0.0070040120743215 0.0070643180049956 0.0071240999735892 132809.47909241
      30 Apr 2018 0.0023505956799324 0.0024348014433469 0.0023030157400561 0.002315075702167 0.0023505956799324 319576.05022321
      30 Apr 2017 0.0047454225132242 0.0049275126075372 0.0040156125323847 0.0041104049887508 0.0047454225132242 1214743.203125
      30 Nov 2018 0.001148167751833 0.0011777977795444 0.0011426710989326 0.0011491844585786 0.001148167751833 136701.13096788
      30 Nov 2017 0.0026064156887255 0.002770911436528 0.0024017871889685 0.0024934728363795 0.0026064156887255 403992.77232143
      30 Nov 2016 0.0010034833491469 0.0010522999800742 0.00099536004321029 0.001017133356072 0.0010034833491469 103749.65022786
      28 Feb 2018 0.0032310200123382 0.0033647800197027 0.0031396414020232 0.0033598042625402 0.0032310200123382 366253.97377232
      28 Feb 2017 0.0010387274960522 0.0010526099940762 0.0010261124989484 0.0010360949963797 0.0010387274960522 120059.47290039
      Select from cryptocurrencies
        Available exchanges