| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2016 | $0,7523 | $1,41 | |
| 2017 | $1,41 | $28 | -94,96% |
| 2018 | $28,05 | $4,97 | 464,18% |
| 2019 | $5,14 | $4,50 | 14,18% |
| 2020 | $4,50 | $5,66 | -20,43% |
| 2021 | $5,69 | $34,20 | -83,36% |
| 2022 | $34,87 | $15,69 | 122,26% |
| 2023 | $15,78 | $21,96 | -28,16% |
| 2024 | $22,49 | $25,08 | -10,33% |
| 2025 | $25,81 | $17,20 | 50,05% |
Publicité
Ethereum Classic (ETC) Cours Historique
Cours historique du Ethereum Classic, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2016.
$17,03 USD (+1,01%)
+$0,169448
+$0,169448
Site web Explorer 1 Explorer 2 Announcement Twitter (Mar 4, 2016) Reddit (Jul 15, 2016) Discord Code source
| Premier Prix | 2016 Juillet ($0,8445) |
|---|---|
| Prix le plus bas | 2016 Juillet ($0,7299) |
| Prix maximum | 2021 Mai ($129,73) |
| Meilleure année | 2017 |
| Pire année | 2018 |
| Meilleur mois | Mai |
| Pire mois | Août |
Cours Ethereum Classic Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2016 | $1,24 | $3,53 | $0,4524 | $1,41 | $104.1 M | $6.8 M | $147.9 M | 84.7 M | 135% |
| 2017 | $11,93 | $47,77 | $1,12 | $28 | $1.1 B | $139.4 M | $1.6 B | 92.7 M | 155% |
| 2018 | $16,55 | $46,50 | $3,34 | $4,97 | $1.7 B | $274.1 M | $1.7 B | 102.8 M | 131% |
| 2019 | $5,56 | $9,76 | $3,39 | $4,50 | $594.8 M | $472.2 M | $1.4 B | 107.4 M | 84% |
| 2020 | $6,49 | $13,15 | $3,19 | $5,66 | $733.8 M | $1.1 B | $16.8 B | 113 M | 120% |
| 2021 | $42,19 | $167,01 | $5,58 | $34,20 | $5 B | $2.6 B | $46.6 B | 118.6 M | 146% |
| 2022 | $27,30 | $52,05 | $13,00 | $15,69 | $3.6 B | $951.9 M | $17 B | 133.4 M | 114% |
| 2023 | $18,75 | $24,80 | $13,50 | $21,96 | $2.6 B | $317.8 M | $1 B | 140.2 M | 62% |
| 2024 | $25,14 | $39,87 | $15,88 | $25,08 | $3.7 B | $435.6 M | $2.6 B | 146.5 M | 80% |
| 2025 | $19,89 | $29,13 | $12,86 | $17,20 | $3 B | $358 M | $884.6 M | 150.2 M | 49% |
Ethereum Classic Rendements annuels
Ethereum Classic Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2016 | 139,25% O:$0,75 C:$1,80 | -34,08% O:$1,79 C:$1,18 | 5,88% O:$1,19 C:$1,26 | -28,32% O:$1,26 C:$0,90 | -16,99% O:$0,90 C:$0,75 | 88,64% O:$0,75 C:$1,41 | ||||||
| 2017 | -3,55% O:$1,41 C:$1,36 | -8,82% O:$1,36 C:$1,24 | 128,23% O:$1,24 C:$2,83 | 131,21% O:$2,82 C:$6,52 | 172,42% O:$6,49 C:$17,68 | 7,38% O:$17,62 C:$18,92 | -25,33% O:$18,75 C:$14 | 16,83% O:$14,02 C:$16,38 | -20,85% O:$16,40 C:$12,98 | -18,18% O:$12,98 C:$10,62 | 165,94% O:$10,60 C:$28,19 | 0,18% O:$27,95 C:$28 |
| 2018 | 2,53% O:$28,05 C:$28,76 | 17,10% O:$28,77 C:$33,69 | -57,28% O:$33,64 C:$14,37 | 50,45% O:$14,41 C:$21,68 | -29,96% O:$21,86 C:$15,31 | 4,95% O:$15,34 C:$16,10 | 0,74% O:$16,12 C:$16,24 | -21,25% O:$16,22 C:$12,77 | -11,32% O:$12,77 C:$11,32 | -19,72% O:$11,32 C:$9,09 | -49,05% O:$9,09 C:$4,63 | 7,22% O:$4,64 C:$4,97 |
| 2019 | -21,06% O:$4,97 C:$3,93 | 7,36% O:$3,93 C:$4,22 | 13,62% O:$4,21 C:$4,79 | 22,78% O:$4,79 C:$5,88 | 46,98% O:$5,88 C:$8,64 | -10,44% O:$8,64 C:$7,74 | -21,93% O:$7,75 C:$6,05 | 4,31% O:$6,05 C:$6,31 | -24,58% O:$6,31 C:$4,76 | 0,76% O:$4,76 C:$4,80 | -17,60% O:$4,79 C:$3,95 | 14,21% O:$3,94 C:$4,50 |
| 2020 | 151,20% O:$4,50 C:$11,30 | -35,03% O:$11,34 C:$7,37 | -32,85% O:$7,36 C:$4,94 | 30,43% O:$4,94 C:$6,45 | 7,66% O:$6,45 C:$6,94 | -17,06% O:$6,92 C:$5,74 | 29,41% O:$5,72 C:$7,40 | -11,19% O:$7,42 C:$6,59 | -18,31% O:$6,60 C:$5,39 | -2,44% O:$5,40 C:$5,27 | 27,46% O:$5,26 C:$6,71 | -15,92% O:$6,73 C:$5,66 |
| 2021 | 31,06% O:$5,66 C:$7,42 | 39,31% O:$7,39 C:$10,30 | 35,54% O:$10,38 C:$14,07 | 157,21% O:$14,16 C:$36,41 | 92,82% O:$36,46 C:$70,30 | -18,28% O:$70,52 C:$57,63 | -9,87% O:$57,17 C:$51,53 | 25,06% O:$51,19 C:$64,02 | -26,29% O:$63,63 C:$46,90 | 15,72% O:$46,93 C:$54,31 | -10,88% O:$54,27 C:$48,37 | -29,16% O:$48,28 C:$34,20 |
| 2022 | -24,81% O:$34,18 C:$25,70 | 16,64% O:$25,67 C:$29,94 | 56,91% O:$30,13 C:$47,27 | -41,34% O:$47,44 C:$27,83 | -14,62% O:$27,83 C:$23,76 | -37,46% O:$23,78 C:$14,88 | 143,58% O:$14,97 C:$36,47 | -11,28% O:$36,52 C:$32,40 | -14,43% O:$32,41 C:$27,73 | -12,48% O:$27,74 C:$24,28 | -16,18% O:$24,24 C:$20,31 | -22,70% O:$20,30 C:$15,69 |
| 2023 | 38,41% O:$15,70 C:$21,72 | -4,29% O:$21,69 C:$20,76 | -0,09% O:$20,78 C:$20,76 | -6,28% O:$20,76 C:$19,45 | -7,31% O:$19,43 C:$18,01 | 16,30% O:$18,01 C:$20,95 | -12,17% O:$21,05 C:$18,49 | -16,01% O:$18,49 C:$15,53 | 5,28% O:$15,54 C:$16,36 | 6,83% O:$16,35 C:$17,47 | 6,66% O:$17,47 C:$18,63 | 17,90% O:$18,63 C:$21,96 |
| 2024 | 10,70% O:$21,98 C:$24,34 | 18,51% O:$24,34 C:$28,84 | 18,98% O:$28,84 C:$34,31 | -25,57% O:$34,18 C:$25,44 | 16,60% O:$25,44 C:$29,66 | -19,88% O:$29,64 C:$23,75 | -8,01% O:$23,74 C:$21,84 | -15,53% O:$21,83 C:$18,44 | 5,68% O:$18,44 C:$19,49 | -4,37% O:$19,49 C:$18,63 | 75,79% O:$18,62 C:$32,73 | -23,28% O:$32,69 C:$25,08 |
| 2025 | 6,94% O:$25,07 C:$26,81 | -27,11% O:$26,82 C:$19,55 | -13,92% O:$19,55 C:$16,83 | -1,54% O:$16,83 C:$16,57 | 3,20% O:$16,57 C:$17,10 |
ETC OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(ETC) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $17,10 | $17,26 | $16,79 | $17,20 | $321.2 M | 18.851.528 | $2.6 B |
| 05/31/2025 | $17,05 | $17,18 | $16,60 | $17,10 | $316 M | 18.649.696 | $2.5 B |
| 05/30/2025 | $18,20 | $18,28 | $17,07 | $17,07 | $355.4 M | 20.187.145 | $2.6 B |
| 05/29/2025 | $18,48 | $19,15 | $18,16 | $18,18 | $372.8 M | 20.046.914 | $2.8 B |
| 05/28/2025 | $18,65 | $18,85 | $18,05 | $18,45 | $355.3 M | 19.212.135 | $2.8 B |
| 05/27/2025 | $18,27 | $18,98 | $18,06 | $18,66 | $386.9 M | 20.777.145 | $2.8 B |
| 05/26/2025 | $18,38 | $18,82 | $18,15 | $18,27 | $360.2 M | 19.495.439 | $2.8 B |
| 05/25/2025 | $18,43 | $18,47 | $17,92 | $18,38 | $324 M | 17.823.191 | $2.7 B |
| 05/24/2025 | $18,54 | $18,84 | $18,39 | $18,43 | $298.1 M | 15.995.242 | $2.8 B |
| 05/23/2025 | $19,72 | $20,09 | $18,52 | $18,55 | $365.6 M | 18.877.205 | $2.9 B |
| 05/22/2025 | $19,05 | $19,87 | $19,04 | $19,72 | $402.1 M | 20.555.894 | $2.9 B |
| 05/21/2025 | $18,47 | $19,28 | $18,30 | $19,06 | $395.8 M | 21.199.367 | $2.8 B |
| 05/20/2025 | $18,55 | $18,82 | $18,01 | $18,46 | $402.5 M | 21.900.285 | $2.8 B |
| 05/19/2025 | $18,76 | $18,76 | $17,49 | $18,56 | $412.9 M | 22.852.314 | $2.7 B |
| 05/18/2025 | $18,09 | $19,09 | $17,83 | $18,73 | $448.6 M | 24.348.862 | $2.8 B |
| 05/17/2025 | $18,76 | $18,77 | $17,93 | $18,08 | $419.5 M | 22.956.430 | $2.7 B |
| 05/16/2025 | $19,00 | $19,37 | $18,66 | $18,76 | $417.4 M | 21.847.646 | $2.9 B |
| 05/15/2025 | $19,88 | $20,04 | $18,67 | $18,95 | $406.4 M | 21.111.108 | $2.9 B |
| 05/14/2025 | $20,62 | $20,91 | $19,72 | $19,89 | $382.3 M | 18.949.058 | $3 B |
| 05/13/2025 | $19,78 | $20,95 | $18,99 | $20,64 | $401.6 M | 20.261.655 | $3 B |
| 05/12/2025 | $19,96 | $20,73 | $19,26 | $19,76 | $393.1 M | 19.616.178 | $3 B |
| 05/11/2025 | $20,69 | $20,73 | $19,57 | $19,94 | $349.9 M | 17.522.883 | $3 B |
| 05/10/2025 | $19,20 | $20,73 | $19,06 | $20,70 | $406.6 M | 20.742.268 | $2.9 B |
| 05/09/2025 | $18,61 | $19,60 | $18,40 | $19,19 | $417.3 M | 22.038.372 | $2.8 B |
| 05/08/2025 | $16,25 | $18,61 | $16,25 | $18,54 | $431 M | 24.730.869 | $2.6 B |
| 05/07/2025 | $16,28 | $16,50 | $15,93 | $16,25 | $349.9 M | 21.561.527 | $2.4 B |
| 05/06/2025 | $16,06 | $16,32 | $15,65 | $16,30 | $316.1 M | 19.841.170 | $2.4 B |
| 05/05/2025 | $15,98 | $16,19 | $15,84 | $16,07 | $296.8 M | 18.493.991 | $2.4 B |
| 05/04/2025 | $16,57 | $16,76 | $15,93 | $15,99 | $260.6 M | 15.992.854 | $2.4 B |
| 05/03/2025 | $17,24 | $17,26 | $16,45 | $16,59 | $282.6 M | 16.756.289 | $2.5 B |
| 05/02/2025 | $16,94 | $17,34 | $16,94 | $17,22 | $313.5 M | 18.283.123 | $2.6 B |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Ethereum (ETH) Historique cours | $2.481 | $298.884.750.808 | $12.792.536.387 | -2,20% | -0,53% | |
 | Enjin Coin (ENJ) Historique cours | $0,0724 | $129.738.078 | $20.194.683 | -17,44% | -0,07% | |
 | Status Network Token (SNT) Historique cours | $0,0306 | $122.127.162 | $18.524.506 | 9,18% | -5,33% | |
 | AXEL (AXEL) Historique cours | $0,0313 | $8.857.174 | $26 | -52,79% | -0,12% | |
 | MATH (MATH) Historique cours | $0,1202 | $13.748.862 | $276.584 | -7,19% | 0,35% | |
 | QuarkChain (QKC) Historique cours | $0,00707 | $50.062.204 | $1.870.801 | -5,69% | 3,00% | |
 | Callisto Network (CLO) Historique cours | $0,000142 | $466.836 | $58 | -5,33% | 4,41% | |
 | Ether-1 (ETHO) Historique cours | $0,00115 | $65.596 | $87 | -28,13% | 3,38% | |
 | Ondo (ONDO) Historique cours | $0,8214 | $2.594.737.791 | $70.286.956 | -13,16% | 0,75% |