Ethereum Classic Investment Trust (OP: ETCG )

8.520 -0.610 (-6.68%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 30.96 31.86 28.50 29.66 501,500 -1.15(-3.73%)
Apr 29, 2021 29.79 32.00 29.00 30.81 1,261,358 +1.34(+4.55%)
Apr 28, 2021 29.00 29.55 28.62 29.47 264,458 +1.06(+3.73%)
Apr 27, 2021 28.51 29.39 27.53 28.41 429,725 +1.25(+4.60%)
Apr 26, 2021 25.40 27.95 25.01 27.16 900,101 +3.17(+13.21%)
Apr 23, 2021 24.98 24.98 22.01 23.99 586,600 -3.13(-11.54%)
Apr 22, 2021 28.99 30.68 25.88 27.12 714,008 +1.24(+4.79%)
Apr 21, 2021 22.04 26.45 21.59 25.88 636,735 +3.23(+14.26%)
Apr 20, 2021 23.75 24.01 21.61 22.65 615,521 -1.68(-6.89%)
Apr 19, 2021 25.99 25.99 22.40 24.32 712,862 -2.32(-8.72%)
Apr 16, 2021 23.25 26.88 22.81 26.65 1,362,700 +5.20(+24.24%)
Apr 15, 2021 19.59 21.89 19.50 21.45 714,520 +3.17(+17.34%)
Apr 14, 2021 19.60 20.00 18.16 18.28 600,028 -1.18(-6.06%)
Apr 13, 2021 17.15 19.47 17.11 19.46 605,588 +2.80(+16.81%)
Apr 12, 2021 16.84 16.96 16.31 16.66 231,331 +0.52(+3.22%)
Apr 09, 2021 17.22 17.23 16.00 16.14 356,200 -0.76(-4.50%)
Apr 08, 2021 17.34 17.55 16.90 16.90 305,327 +0.01(+0.06%)
Apr 07, 2021 16.75 18.33 16.65 16.89 521,797 +0.04(+0.24%)
Apr 06, 2021 15.32 17.20 15.00 16.85 568,478 +2.01(+13.54%)
Apr 05, 2021 13.20 14.87 13.01 14.84 544,492 +2.15(+16.94%)
Apr 01, 2021 11.99 12.74 11.87 12.69 268,400 +0.83(+7.00%)
Mar 31, 2021 11.76 12.15 11.67 11.86 135,775 +0.08(+0.68%)
Mar 30, 2021 12.39 12.49 11.67 11.78 202,971 -0.37(-3.05%)
Mar 29, 2021 12.35 12.75 11.73 12.15 182,199 +0.30(+2.53%)
Mar 26, 2021 11.38 12.49 11.18 11.85 156,700 +0.71(+6.37%)
Mar 25, 2021 11.26 11.55 10.50 11.14 293,059 -0.74(-6.23%)
Mar 24, 2021 12.80 13.25 11.68 11.88 228,729 -0.93(-7.26%)
Mar 23, 2021 13.89 13.89 12.80 12.81 225,916 -1.09(-7.84%)
Mar 22, 2021 14.41 14.46 13.70 13.90 155,926 -0.38(-2.66%)
Mar 19, 2021 14.05 14.50 13.80 14.28 172,200 +0.49(+3.55%)
Mar 18, 2021 14.85 14.85 13.77 13.79 200,142 -0.75(-5.16%)
Mar 17, 2021 13.80 14.54 13.80 14.54 211,442 +0.64(+4.60%)
Mar 16, 2021 14.01 14.41 13.55 13.90 171,220 +0.03(+0.22%)
Mar 15, 2021 13.11 14.10 13.07 13.87 255,753 +0.78(+5.96%)
Mar 12, 2021 13.07 13.25 12.50 13.09 214,000 -0.15(-1.13%)
Mar 11, 2021 14.09 14.38 13.00 13.24 228,303 -0.59(-4.27%)
Mar 10, 2021 15.06 15.67 13.80 13.83 407,985 -1.02(-6.87%)
Mar 09, 2021 15.08 15.42 14.34 14.85 330,160 +0.80(+5.69%)
Mar 08, 2021 13.30 14.20 12.82 14.05 340,072 +1.67(+13.49%)
Mar 05, 2021 12.12 12.50 10.18 12.38 357,800 +0.35(+2.91%)
Mar 04, 2021 13.80 14.00 11.22 12.03 387,156 -1.92(-13.76%)
Mar 03, 2021 15.10 15.10 13.50 13.95 295,510 -0.00(-0.03%)
Mar 02, 2021 15.80 16.50 13.77 13.95 276,385 -1.60(-10.26%)
Mar 01, 2021 14.50 16.40 14.50 15.55 304,313 +1.61(+11.51%)
Feb 26, 2021 14.00 15.23 13.25 13.95 312,500 -1.05(-7.03%)
Feb 25, 2021 16.65 18.25 15.00 15.00 429,571 -1.62(-9.75%)
Feb 24, 2021 16.55 17.00 15.52 16.62 493,224 +3.25(+24.31%)
Feb 23, 2021 15.88 15.88 12.05 13.37 941,224 -4.53(-25.31%)
Feb 22, 2021 18.98 20.34 16.10 17.90 752,898 -2.59(-12.64%)
Feb 19, 2021 16.25 22.79 16.25 20.49 1,485,100 +4.06(+24.71%)
Feb 18, 2021 13.55 16.73 13.51 16.43 1,036,619 +2.99(+22.25%)
Feb 17, 2021 12.99 13.56 12.50 13.44 486,824 +1.35(+11.19%)
Feb 16, 2021 12.00 12.68 11.43 12.09 845,592 +1.74(+16.78%)
Feb 12, 2021 10.18 10.75 9.983 10.35 396,300 +0.30(+2.99%)
Feb 11, 2021 9.250 10.15 9.140 10.05 738,733 +1.01(+11.17%)
Feb 10, 2021 9.510 9.750 8.530 9.040 390,556 -0.34(-3.62%)
Feb 09, 2021 8.800 9.750 8.700 9.380 590,339 +0.63(+7.20%)
Feb 08, 2021 8.870 8.870 8.420 8.750 471,799 +0.39(+4.67%)
Feb 05, 2021 8.340 8.550 8.060 8.360 231,500 +0.35(+4.37%)
Feb 04, 2021 8.540 8.600 7.990 8.010 375,761 -0.55(-6.43%)
Feb 03, 2021 8.840 8.880 8.360 8.560 411,326 -0.17(-1.95%)
Feb 02, 2021 8.330 8.880 8.330 8.730 222,979 +0.44(+5.31%)
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.