Ethereum Classic Investment Trust (OP: ETCG )

24.87 USD +0.72 (+2.99%)
Streaming Delayed Price Updated: 10:07 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 24.85 25.50 23.81 24.15 126,056 -0.16(-0.66%)
Nov 26, 2021 24.84 24.84 23.51 24.31 90,198 -0.80(-3.19%)
Nov 24, 2021 24.61 25.49 24.40 25.11 68,660 -0.66(-2.56%)
Nov 23, 2021 25.25 25.96 24.60 25.77 81,290 +0.94(+3.79%)
Nov 22, 2021 25.01 25.26 24.36 24.83 85,802 -0.08(-0.33%)
Nov 19, 2021 25.00 25.09 24.65 24.91 105,690 +0.70(+2.90%)
Nov 18, 2021 24.35 24.34 24.18 24.21 134,278 -1.36(-5.32%)
Nov 17, 2021 23.56 25.71 23.56 25.57 139,600 +2.02(+8.58%)
Nov 16, 2021 24.25 24.94 23.51 23.55 231,152 -2.34(-9.04%)
Nov 15, 2021 27.01 28.93 25.01 25.89 164,329 -1.51(-5.51%)
Nov 12, 2021 26.26 27.47 25.62 27.40 124,496 -0.43(-1.55%)
Nov 11, 2021 25.77 27.88 24.65 27.83 186,065 +2.03(+7.87%)
Nov 10, 2021 26.99 25.52 25.80 511,590 -0.60(-2.27%)
Nov 09, 2021 25.85 26.99 25.04 26.40 501,819 +3.80(+16.81%)
Nov 08, 2021 19.60 22.85 19.42 22.60 469,456 +3.30(+17.10%)
Nov 05, 2021 20.02 20.20 18.76 19.30 298,126 -0.80(-3.98%)
Nov 04, 2021 21.58 21.80 19.71 20.10 314,426 -1.67(-7.67%)
Nov 03, 2021 22.82 22.88 21.30 21.77 391,615 -1.16(-5.06%)
Nov 02, 2021 23.02 23.66 22.21 22.93 299,696 -0.04(-0.17%)
Nov 01, 2021 24.55 23.92 22.65 22.97 317,004 -1.52(-6.21%)
Oct 29, 2021 25.26 25.80 23.80 24.49 228,231 -1.01(-3.96%)
Oct 28, 2021 25.50 26.76 25.25 25.50 123,015 +0.47(+1.88%)
Oct 27, 2021 25.27 25.75 24.62 25.03 161,037 -2.37(-8.65%)
Oct 26, 2021 27.55 27.40 105,887 +0.10(+0.37%)
Oct 25, 2021 27.26 27.72 27.17 27.30 129,572 -0.05(-0.18%)
Oct 22, 2021 27.60 28.09 26.58 27.35 100,143 -0.45(-1.62%)
Oct 21, 2021 28.30 28.47 27.05 27.80 279,517 +0.71(+2.62%)
Oct 20, 2021 26.36 27.14 26.25 27.09 350,942 +1.04(+3.99%)
Oct 19, 2021 26.55 26.99 25.52 26.05 140,558 -0.18(-0.69%)
Oct 18, 2021 27.50 27.50 25.80 26.23 209,184 -1.77(-6.32%)
Oct 15, 2021 28.00 28.20 27.95 28.00 200,532 +0.10(+0.36%)
Oct 14, 2021 27.35 27.98 27.35 27.90 120,320 +0.65(+2.39%)
Oct 13, 2021 26.88 27.34 26.88 27.25 69,504 -0.20(-0.73%)
Oct 12, 2021 27.40 28.14 27.20 27.45 51,131 -0.78(-2.76%)
Oct 11, 2021 28.28 29.40 28.20 28.23 85,036 -0.02(-0.07%)
Oct 08, 2021 28.65 28.74 28.00 28.25 86,819 -0.20(-0.70%)
Oct 07, 2021 28.39 28.69 28.02 28.45 94,187 +0.05(+0.18%)
Oct 06, 2021 28.01 29.39 28.00 28.40 223,389 +0.70(+2.53%)
Oct 05, 2021 28.25 28.83 26.66 27.70 172,442 +0.55(+2.03%)
Oct 04, 2021 28.02 29.50 26.51 27.15 194,007 -1.22(-4.30%)
Oct 01, 2021 28.51 29.35 28.28 28.37 196,242 +0.99(+3.62%)
Sep 30, 2021 26.45 27.89 26.45 27.38 72,595 +1.12(+4.27%)
Sep 29, 2021 27.35 27.80 26.20 26.26 101,913 -0.66(-2.45%)
Sep 28, 2021 27.96 28.28 26.90 26.92 91,589 -1.28(-4.54%)
Sep 27, 2021 28.52 28.87 27.88 28.20 73,629 +0.10(+0.36%)
Sep 24, 2021 27.20 29.49 27.16 28.10 220,862 -2.02(-6.72%)
Sep 23, 2021 31.12 31.61 29.08 30.12 114,603 -0.92(-2.98%)
Sep 22, 2021 28.75 31.48 28.64 31.05 146,384 +2.14(+7.40%)
Sep 21, 2021 28.60 29.38 27.69 28.91 118,531 +0.26(+0.91%)
Sep 20, 2021 29.45 30.59 27.52 28.65 319,279 -4.59(-13.80%)
Sep 17, 2021 33.49 33.49 32.03 33.24 66,614 +0.04(+0.11%)
Sep 16, 2021 35.24 35.50 32.86 33.20 140,057 -2.26(-6.37%)
Sep 15, 2021 34.65 35.72 34.65 35.46 119,967 +0.91(+2.63%)
Sep 14, 2021 32.41 35.00 32.41 34.55 108,412 +2.13(+6.57%)
Sep 13, 2021 32.42 33.07 30.75 32.42 142,887 -0.83(-2.48%)
Sep 10, 2021 33.70 34.20 32.50 33.24 174,997 -0.68(-2.02%)
Sep 09, 2021 33.72 35.52 33.02 33.93 182,353 +1.06(+3.23%)
Sep 08, 2021 34.01 34.38 32.51 32.87 226,329 -1.33(-3.89%)
Sep 07, 2021 36.19 36.19 31.61 34.20 488,191 -2.84(-7.68%)
Sep 03, 2021 37.25 37.30 36.01 37.04 304,733 +1.38(+3.88%)
Sep 02, 2021 37.76 38.00 34.75 35.66 337,275 -0.94(-2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.