Grayscale Ethereum Classic Trust (ETC) (ETCG)
OTCMKTS
· Delayed Price · Currency is USD
8.90
-0.05 (-0.56%)
May 19, 2025, 3:57 PM EDT
ETCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 8.58 | 8.90 | 8.44 | 8.90 | 8.90 | -0.56% | 51,048 |
| May 16, 2025 | 8.95 | 9.05 | 8.75 | 8.95 | 8.95 | -0.11% | 38,578 |
| May 15, 2025 | 8.79 | 8.99 | 8.73 | 8.96 | 8.96 | -2.08% | 31,880 |
| May 14, 2025 | 9.04 | 9.22 | 8.93 | 9.15 | 9.15 | -1.61% | 31,589 |
| May 13, 2025 | 8.99 | 9.44 | 8.83 | 9.30 | 9.30 | 4.17% | 87,403 |
| May 12, 2025 | 9.35 | 9.51 | 8.74 | 8.93 | 8.93 | -0.25% | 51,479 |
| May 9, 2025 | 8.60 | 9.10 | 8.60 | 8.95 | 8.95 | 4.95% | 101,630 |
| May 8, 2025 | 8.11 | 8.69 | 8.05 | 8.53 | 8.53 | 9.33% | 121,286 |
| May 7, 2025 | 7.63 | 7.95 | 7.58 | 7.80 | 7.80 | 0.91% | 66,874 |
| May 6, 2025 | 7.75 | 7.75 | 7.55 | 7.73 | 7.73 | -0.26% | 20,175 |
| May 5, 2025 | 7.55 | 7.80 | 7.55 | 7.75 | 7.75 | -1.90% | 20,669 |
| May 2, 2025 | 7.83 | 7.96 | 7.70 | 7.90 | 7.90 | 1.41% | 25,516 |
| May 1, 2025 | 7.60 | 7.80 | 7.60 | 7.79 | 7.79 | 3.18% | 68,120 |
| Apr 30, 2025 | 7.51 | 7.72 | 7.45 | 7.55 | 7.55 | -3.21% | 68,902 |
| Apr 29, 2025 | 7.44 | 7.80 | 7.43 | 7.80 | 7.80 | 4.56% | 71,121 |
| Apr 28, 2025 | 7.79 | 7.79 | 7.32 | 7.46 | 7.46 | -3.62% | 45,889 |
| Apr 25, 2025 | 7.32 | 7.74 | 7.32 | 7.74 | 7.74 | 6.76% | 58,408 |
| Apr 24, 2025 | 7.20 | 7.26 | 7.07 | 7.25 | 7.25 | -0.68% | 11,360 |
| Apr 23, 2025 | 7.67 | 7.74 | 7.28 | 7.30 | 7.30 | 1.53% | 57,228 |
| Apr 22, 2025 | 6.74 | 7.30 | 6.74 | 7.19 | 7.19 | 6.36% | 65,010 |
| Apr 21, 2025 | 6.79 | 7.45 | 6.76 | 6.76 | 6.76 | 2.02% | 49,627 |
| Apr 17, 2025 | 6.46 | 6.92 | 6.46 | 6.63 | 6.63 | 0.70% | 20,175 |
| Apr 16, 2025 | 6.58 | 6.70 | 6.28 | 6.58 | 6.58 | -1.79% | 17,988 |
| Apr 15, 2025 | 7.24 | 7.25 | 6.70 | 6.70 | 6.70 | -4.29% | 23,735 |
| Apr 14, 2025 | 7.19 | 7.32 | 6.77 | 7.00 | 7.00 | 0.30% | 30,294 |
| Apr 11, 2025 | 6.35 | 7.19 | 6.35 | 6.98 | 6.98 | 5.11% | 28,904 |
| Apr 10, 2025 | 6.83 | 6.93 | 6.40 | 6.64 | 6.64 | -3.49% | 34,272 |
| Apr 9, 2025 | 6.24 | 6.88 | 5.90 | 6.88 | 6.88 | 16.61% | 137,233 |
| Apr 8, 2025 | 6.14 | 6.92 | 5.75 | 5.90 | 5.90 | - | 125,136 |
| Apr 7, 2025 | 6.04 | 6.31 | 5.50 | 5.90 | 5.90 | -13.79% | 99,841 |
| Apr 4, 2025 | 6.77 | 7.07 | 6.53 | 6.84 | 6.84 | 0.44% | 71,604 |
| Apr 3, 2025 | 7.29 | 7.29 | 6.60 | 6.81 | 6.81 | -7.92% | 64,013 |
| Apr 2, 2025 | 7.50 | 7.74 | 7.10 | 7.40 | 7.40 | -1.07% | 61,502 |
| Apr 1, 2025 | 7.51 | 7.97 | 7.48 | 7.48 | 7.48 | -2.17% | 43,465 |
| Mar 31, 2025 | 7.50 | 7.75 | 7.37 | 7.65 | 7.65 | -3.09% | 18,297 |
| Mar 28, 2025 | 8.00 | 8.00 | 7.02 | 7.89 | 7.89 | -3.78% | 60,359 |
| Mar 27, 2025 | 8.15 | 8.81 | 8.15 | 8.20 | 8.20 | 0.49% | 28,940 |
| Mar 26, 2025 | 8.27 | 8.70 | 8.16 | 8.16 | 8.16 | -2.28% | 12,111 |
| Mar 25, 2025 | 8.40 | 8.45 | 8.12 | 8.35 | 8.35 | -0.12% | 8,359 |
| Mar 24, 2025 | 8.29 | 8.74 | 8.29 | 8.36 | 8.36 | 3.08% | 18,444 |
| Mar 21, 2025 | 8.21 | 8.45 | 8.10 | 8.11 | 8.11 | -4.05% | 30,914 |
| Mar 20, 2025 | 8.35 | 8.84 | 7.88 | 8.45 | 8.45 | 0.62% | 65,487 |
| Mar 19, 2025 | 8.00 | 8.54 | 7.90 | 8.40 | 8.40 | 8.67% | 38,926 |
| Mar 18, 2025 | 7.71 | 7.90 | 7.64 | 7.73 | 7.73 | -2.89% | 33,954 |
| Mar 17, 2025 | 7.94 | 7.99 | 7.74 | 7.96 | 7.96 | -0.50% | 13,957 |
| Mar 14, 2025 | 7.99 | 8.20 | 7.92 | 8.00 | 8.00 | 1.27% | 55,629 |
| Mar 13, 2025 | 7.88 | 8.12 | 7.81 | 7.90 | 7.90 | 0.51% | 18,857 |
| Mar 12, 2025 | 7.87 | 8.17 | 7.86 | 7.86 | 7.86 | -2.96% | 21,427 |
| Mar 11, 2025 | 8.07 | 8.23 | 7.73 | 8.10 | 8.10 | 1.19% | 47,037 |
| Mar 10, 2025 | 8.75 | 8.75 | 7.80 | 8.01 | 8.01 | -15.65% | 94,186 |