Grayscale Ethereum Classic Trust (ETC) (ETCG)
OTCMKTS
· Delayed Price · Currency is USD
7.74
+0.49 (6.76%)
Apr 25, 2025, 3:59 PM EDT
ETCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 7, 2025 | 9.10 | 9.56 | 9.00 | 9.49 | 9.49 | 4.86% | 34,309 |
| Mar 6, 2025 | 9.01 | 9.07 | 8.78 | 9.05 | 9.05 | -0.33% | 54,347 |
| Mar 5, 2025 | 8.40 | 9.11 | 8.20 | 9.08 | 9.08 | 10.33% | 95,115 |
| Mar 4, 2025 | 8.10 | 8.49 | 7.81 | 8.23 | 8.23 | -2.15% | 109,095 |
| Mar 3, 2025 | 8.99 | 9.08 | 8.25 | 8.41 | 8.41 | -1.28% | 27,237 |
| Feb 28, 2025 | 8.31 | 8.90 | 8.26 | 8.52 | 8.52 | 1.94% | 107,073 |
| Feb 27, 2025 | 8.94 | 8.98 | 8.22 | 8.36 | 8.36 | -4.70% | 34,966 |
| Feb 26, 2025 | 8.73 | 8.90 | 8.30 | 8.77 | 8.77 | -2.56% | 49,068 |
| Feb 25, 2025 | 8.88 | 9.16 | 8.55 | 9.00 | 9.00 | -4.72% | 145,061 |
| Feb 24, 2025 | 10.28 | 10.28 | 9.42 | 9.45 | 9.45 | -6.01% | 66,836 |
| Feb 21, 2025 | 10.20 | 10.30 | 10.03 | 10.05 | 10.05 | -0.83% | 32,420 |
| Feb 20, 2025 | 10.01 | 10.23 | 10.01 | 10.13 | 10.13 | -0.16% | 15,389 |
| Feb 19, 2025 | 10.28 | 10.63 | 10.05 | 10.15 | 10.15 | 1.00% | 47,667 |
| Feb 18, 2025 | 10.25 | 10.49 | 10.02 | 10.05 | 10.05 | -3.18% | 51,290 |
| Feb 14, 2025 | 9.90 | 10.53 | 9.90 | 10.38 | 10.38 | 2.87% | 39,274 |
| Feb 13, 2025 | 10.15 | 10.39 | 9.86 | 10.09 | 10.09 | -0.39% | 26,269 |