Skip to main content

Ethereum Classic Investment Trust (OP: ETCG )

8.520 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 8.680 8.860 8.520 8.520 33,893 +0.00(+0.00%)
Oct 31, 2024 9.130 9.200 8.520 8.520 106,557 -0.61(-6.68%)
Oct 30, 2024 9.158 9.390 9.100 9.130 70,956 -0.16(-1.72%)
Oct 29, 2024 8.800 9.500 8.660 9.290 129,177 +0.71(+8.28%)
Oct 28, 2024 8.200 8.680 8.070 8.580 53,537 +0.38(+4.63%)
Oct 25, 2024 8.310 8.760 8.200 8.200 46,316 +0.00(+0.00%)
Oct 24, 2024 8.190 8.600 8.180 8.200 41,557 +0.02(+0.24%)
Oct 23, 2024 8.500 8.500 8.100 8.180 49,835 -0.32(-3.75%)
Oct 22, 2024 8.580 8.680 8.470 8.498 27,797 -0.18(-2.09%)
Oct 21, 2024 8.450 8.810 8.440 8.680 78,144 +0.25(+2.97%)
Oct 18, 2024 8.260 8.700 8.190 8.430 49,985 +0.02(+0.24%)
Oct 17, 2024 8.660 8.760 8.260 8.410 55,034 -0.29(-3.33%)
Oct 16, 2024 8.590 8.795 8.490 8.700 109,719 +0.24(+2.84%)
Oct 15, 2024 8.600 8.780 8.410 8.460 34,816 -0.09(-1.05%)
Oct 14, 2024 8.140 8.770 8.140 8.550 73,475 +0.41(+5.04%)
Oct 11, 2024 8.200 8.314 8.110 8.140 31,883 -0.02(-0.25%)
Oct 10, 2024 8.010 8.280 8.010 8.160 40,427 +0.09(+1.12%)
Oct 09, 2024 8.020 8.195 8.000 8.070 49,475 -0.03(-0.37%)
Oct 08, 2024 7.850 8.232 7.850 8.100 27,677 -0.02(-0.25%)
Oct 07, 2024 8.100 8.290 8.060 8.120 56,403 +0.04(+0.50%)
Oct 04, 2024 7.979 8.270 7.630 8.080 85,618 +0.12(+1.51%)
Oct 03, 2024 7.770 7.975 7.690 7.960 42,479 +0.18(+2.31%)
Oct 02, 2024 7.500 7.933 7.500 7.780 48,554 +0.11(+1.37%)
Oct 01, 2024 7.900 8.000 7.500 7.675 50,501 -0.33(-4.06%)
Sep 30, 2024 8.250 8.250 7.840 8.000 28,525 -0.26(-3.15%)
Sep 27, 2024 8.610 8.610 8.225 8.260 49,927 -0.14(-1.67%)
Sep 26, 2024 8.270 8.690 8.200 8.400 65,109 +0.26(+3.19%)
Sep 25, 2024 8.210 8.300 7.910 8.140 55,098 -0.06(-0.73%)
Sep 24, 2024 8.050 8.350 7.880 8.200 41,822 +0.15(+1.86%)
Sep 23, 2024 8.330 8.490 7.750 8.050 54,485 +0.05(+0.63%)
Sep 20, 2024 8.420 8.420 7.750 8.000 67,095 -0.21(-2.56%)
Sep 19, 2024 8.160 8.820 7.990 8.210 80,403 +0.22(+2.75%)
Sep 18, 2024 8.150 8.390 7.580 7.990 76,084 -0.25(-3.03%)
Sep 17, 2024 8.150 8.900 7.950 8.240 65,429 -0.05(-0.60%)
Sep 16, 2024 8.530 8.990 8.100 8.290 69,979 -0.65(-7.27%)
Sep 13, 2024 7.950 8.980 7.950 8.940 68,630 +0.94(+11.75%)
Sep 12, 2024 8.450 8.520 7.950 8.000 63,693 -0.45(-5.33%)
Sep 11, 2024 7.890 8.600 7.850 8.450 55,677 +0.13(+1.56%)
Sep 10, 2024 7.860 8.430 7.717 8.320 82,198 +0.39(+4.92%)
Sep 09, 2024 8.050 8.200 7.825 7.930 36,884 +0.13(+1.67%)
Sep 06, 2024 8.240 8.537 7.770 7.800 43,938 -0.25(-3.11%)
Sep 05, 2024 8.430 8.570 7.934 8.050 53,130 -0.55(-6.40%)
Sep 04, 2024 8.670 8.750 8.500 8.600 28,714 -0.11(-1.21%)
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.