Grayscale Ethereum Classic Trust (Etc) (ETCG)

ETCG
🏛️ 미국 →
9.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 12.50 12.74 11.79 11.91 0.1M
2023-12-28 12.86 13.30 10.89 12.43 0.3M
2023-12-27 12.85 13.30 12.60 12.70 0.2M
2023-12-26 12.60 12.97 12.43 12.58 0.1M
2023-12-22 13.00 13.00 12.20 12.65 0.1M
2023-12-21 11.98 12.17 11.61 11.88 0.1M
2023-12-20 12.40 12.60 11.65 12.19 0.1M
2023-12-19 12.35 12.35 11.97 12.17 0.1M
2023-12-18 11.62 12.40 11.35 12.31 0.1M
2023-12-15 12.17 12.29 11.88 11.88 0.0M
2023-12-14 12.98 13.00 12.12 12.12 0.1M
2023-12-13 12.52 13.19 12.15 12.96 0.1M
2023-12-12 12.04 12.55 12.01 12.50 0.1M
2023-12-11 12.07 12.75 11.48 11.95 0.1M
2023-12-08 13.10 13.31 12.80 13.08 0.1M
2023-12-07 12.10 13.07 11.96 13.04 0.2M
2023-12-06 12.04 12.49 11.45 11.75 0.1M
2023-12-05 10.85 12.00 10.58 11.91 0.2M
2023-12-04 10.50 10.87 10.17 10.85 0.1M
2023-12-01 9.81 10.33 9.81 9.88 0.1M
2023-11-30 10.11 10.11 9.55 9.84 0.1M
2023-11-29 10.59 10.77 10.10 10.10 0.1M
2023-11-28 10.18 11.00 10.18 10.46 0.1M
2023-11-27 10.50 10.51 10.13 10.49 0.0M
2023-11-24 10.50 10.94 10.50 10.65 0.1M
2023-11-22 10.44 10.74 10.23 10.72 0.0M
2023-11-21 10.35 10.44 10.00 10.38 0.1M
2023-11-20 9.71 10.58 9.62 10.38 0.1M
2023-11-17 9.50 9.62 9.10 9.31 0.1M
2023-11-16 9.42 9.52 9.02 9.06 0.0M
2023-11-15 9.35 10.17 9.09 9.21 0.1M
2023-11-14 10.80 10.87 9.15 9.15 0.2M
2023-11-13 10.48 10.85 10.29 10.85 0.1M
2023-11-10 9.35 10.48 9.25 10.40 0.2M
2023-11-09 8.80 9.34 8.71 9.15 0.2M
2023-11-08 8.64 8.71 8.61 8.65 0.0M
2023-11-07 8.57 8.64 8.41 8.61 0.0M
2023-11-06 8.35 8.61 8.35 8.61 0.2M
2023-11-03 8.27 8.34 8.11 8.18 0.0M
2023-11-02 8.39 8.46 8.26 8.30 0.1M
2023-11-01 8.10 8.44 8.06 8.33 0.1M
2023-10-31 8.10 8.20 8.00 8.12 0.1M
2023-10-30 7.76 8.00 7.76 7.97 0.0M
2023-10-27 7.94 7.95 7.68 7.72 0.0M
2023-10-26 7.78 7.91 7.57 7.79 0.1M
2023-10-25 7.95 7.95 7.45 7.77 0.1M
2023-10-24 8.06 8.19 7.52 7.52 0.2M
2023-10-23 7.01 7.67 7.01 7.65 0.1M
2023-10-20 6.90 6.99 6.61 6.98 0.0M
2023-10-19 6.60 6.80 6.60 6.73 0.0M
2023-10-18 6.64 6.77 6.64 6.76 0.0M
2023-10-17 6.74 6.79 6.64 6.64 0.0M
2023-10-16 6.73 6.89 6.66 6.71 0.0M
2023-10-13 6.22 6.47 6.21 6.47 0.0M
2023-10-12 6.43 6.46 6.40 6.46 0.0M
2023-10-11 6.19 6.45 6.19 6.39 0.0M
2023-10-10 6.50 6.58 6.21 6.42 0.0M
2023-10-09 6.57 6.69 6.46 6.46 0.0M
2023-10-06 6.68 6.83 6.55 6.83 0.0M
2023-10-05 6.50 6.75 6.50 6.68 0.0M
2023-10-04 6.59 6.61 6.51 6.55 0.0M
2023-10-03 6.76 6.76 6.43 6.65 0.0M
2023-10-02 6.60 6.92 6.53 6.74 0.0M
2023-09-29 6.67 6.74 6.59 6.59 0.0M
2023-09-28 6.62 6.79 6.61 6.67 0.0M
2023-09-27 6.52 6.62 6.51 6.59 0.0M
2023-09-26 6.67 6.67 6.46 6.50 0.0M
2023-09-25 6.60 6.63 6.36 6.45 0.1M
2023-09-22 6.49 6.61 6.49 6.61 0.0M
2023-09-21 6.62 6.67 6.46 6.55 0.0M
2023-09-20 6.74 6.74 6.52 6.64 0.0M
2023-09-19 6.71 6.75 6.60 6.64 0.0M
2023-09-18 6.76 6.86 6.64 6.68 0.0M
2023-09-15 6.65 6.69 6.61 6.63 0.0M
2023-09-14 6.65 6.75 6.60 6.60 0.0M
2023-09-13 6.60 6.71 6.55 6.57 0.0M
2023-09-12 6.65 6.88 6.59 6.61 0.0M
2023-09-11 6.62 6.62 6.38 6.49 0.0M
2023-09-08 6.69 6.75 6.63 6.69 0.1M
2023-09-07 6.78 6.84 6.69 6.81 0.0M
2023-09-06 6.78 6.84 6.70 6.84 0.0M
2023-09-05 6.81 6.93 6.71 6.72 0.0M
2023-09-01 6.88 6.89 6.77 6.80 0.0M
2023-08-31 7.13 7.13 6.71 6.85 0.0M
2023-08-30 7.05 7.23 6.81 7.14 0.1M
2023-08-29 6.07 7.60 6.00 7.05 0.2M
2023-08-28 6.14 6.23 5.96 6.07 0.0M
2023-08-25 5.95 6.62 5.95 6.25 0.1M
2023-08-24 6.29 6.33 5.86 5.91 0.0M
2023-08-23 5.84 6.29 5.77 6.14 0.0M
2023-08-22 5.97 6.08 5.71 5.75 0.0M
2023-08-21 5.90 6.25 5.83 6.24 0.0M
2023-08-18 5.84 5.90 5.67 5.90 0.0M
2023-08-17 6.07 6.07 5.83 5.93 0.1M
2023-08-16 6.12 6.19 5.99 6.00 0.0M
2023-08-15 6.53 6.53 6.15 6.17 0.0M
2023-08-14 6.50 6.58 6.41 6.41 0.0M
2023-08-11 6.52 6.60 6.52 6.52 0.0M
2023-08-10 6.63 6.65 6.51 6.52 0.0M
2023-08-09 6.74 6.74 6.61 6.62 0.0M
2023-08-08 6.58 6.82 6.58 6.72 0.0M
2023-08-07 6.51 6.70 6.51 6.52 0.0M
2023-08-04 6.90 6.99 6.65 6.66 0.0M
2023-08-03 6.97 6.97 6.85 6.89 0.0M
2023-08-02 6.93 7.05 6.80 6.96 0.0M
2023-08-01 6.89 6.90 6.76 6.90 0.0M
2023-07-31 6.92 6.94 6.78 6.88 0.0M
2023-07-28 6.93 7.15 6.84 6.92 0.1M
2023-07-27 7.11 7.20 6.95 6.95 0.0M
2023-07-26 7.15 7.19 6.89 7.11 0.0M
2023-07-25 7.24 7.24 7.01 7.15 0.0M
2023-07-24 7.27 7.44 6.95 7.08 0.0M
2023-07-21 7.48 7.48 7.25 7.39 0.0M
2023-07-20 7.60 7.72 7.25 7.58 0.0M
2023-07-19 7.72 7.74 7.48 7.70 0.0M
2023-07-18 7.68 7.89 7.60 7.74 0.1M
2023-07-17 7.58 8.30 7.51 7.75 0.1M
2023-07-14 8.27 8.80 7.12 7.50 0.2M
2023-07-13 6.97 8.29 6.91 8.18 0.2M
2023-07-12 7.30 7.33 6.91 6.94 0.0M
2023-07-11 6.82 7.45 6.64 7.19 0.0M
2023-07-10 6.98 7.48 6.95 7.04 0.1M
2023-07-07 6.65 6.99 6.65 6.99 0.1M
2023-07-06 7.15 7.24 6.63 6.70 0.1M
2023-07-05 7.51 7.55 7.04 7.04 0.1M
2023-07-03 7.72 8.10 7.31 7.79 0.1M
2023-06-30 7.27 8.40 6.37 7.55 0.3M
2023-06-29 6.37 6.81 6.24 6.56 0.1M
2023-06-28 6.51 6.56 6.08 6.09 0.1M
2023-06-27 6.48 6.77 6.40 6.75 0.1M
2023-06-26 6.70 6.95 6.40 6.58 0.1M
2023-06-23 6.31 6.97 6.26 6.65 0.1M
2023-06-22 6.41 6.55 6.02 6.25 0.1M
2023-06-21 5.80 6.67 5.78 6.36 0.1M
2023-06-20 5.08 5.80 4.99 5.78 0.1M
2023-06-16 4.81 5.09 4.81 5.08 0.0M
2023-06-15 5.04 5.10 4.80 4.98 0.0M
2023-06-14 4.76 5.11 4.76 5.03 0.0M
2023-06-13 4.87 4.99 4.75 4.76 0.0M
2023-06-12 5.04 5.04 4.71 4.82 0.1M
2023-06-09 5.38 5.39 5.23 5.28 0.0M
2023-06-08 5.34 5.43 5.33 5.39 0.0M
2023-06-07 5.40 5.49 5.32 5.34 0.0M
2023-06-06 5.29 5.47 5.25 5.47 0.0M
2023-06-05 5.61 5.82 5.25 5.35 0.0M
2023-06-02 5.75 5.89 5.75 5.87 0.0M
2023-06-01 5.73 5.81 5.71 5.74 0.0M
2023-05-31 5.80 5.80 5.64 5.77 0.0M
2023-05-30 5.65 5.87 5.65 5.83 0.0M
2023-05-26 5.60 5.74 5.56 5.65 0.0M
2023-05-25 5.56 5.71 5.43 5.55 0.0M
2023-05-24 5.79 5.79 5.50 5.50 0.0M
2023-05-23 5.89 5.94 5.79 5.79 0.0M
2023-05-22 5.85 5.90 5.78 5.90 0.0M
2023-05-19 5.96 6.04 5.95 6.01 0.0M
2023-05-18 6.00 6.04 5.85 5.91 0.0M
2023-05-17 5.83 6.15 5.83 6.00 0.1M
2023-05-16 5.82 5.86 5.75 5.84 0.0M
2023-05-15 5.58 5.84 5.58 5.83 0.0M
2023-05-12 5.80 5.89 5.53 5.66 0.0M
2023-05-11 5.89 5.90 5.76 5.77 0.0M
2023-05-10 6.10 6.13 5.85 5.97 0.0M
2023-05-09 6.04 6.17 5.90 6.08 0.0M
2023-05-08 6.35 6.35 5.82 5.96 0.1M
2023-05-05 6.06 6.37 6.06 6.37 0.1M
2023-05-04 6.04 6.22 6.02 6.14 0.0M
2023-05-03 6.19 6.19 6.02 6.04 0.0M
2023-05-02 6.10 6.24 6.00 6.10 0.0M
2023-05-01 6.26 6.26 6.10 6.14 0.0M
2023-04-28 6.38 6.38 6.20 6.25 0.0M
2023-04-27 6.22 6.39 6.21 6.28 0.0M
2023-04-26 6.27 6.75 6.10 6.12 0.1M
2023-04-25 6.13 6.15 5.99 6.11 0.0M
2023-04-24 6.17 6.31 6.01 6.11 0.0M
2023-04-21 6.62 6.62 6.21 6.25 0.0M
2023-04-20 7.13 7.21 6.58 6.60 0.1M
2023-04-19 7.39 7.39 7.11 7.13 0.0M
2023-04-18 7.31 7.51 7.31 7.50 0.0M
2023-04-17 7.16 7.33 7.16 7.32 0.0M
2023-04-14 7.42 7.60 7.16 7.45 0.1M
2023-04-13 7.25 7.60 7.25 7.46 0.1M
2023-04-12 7.15 7.44 7.06 7.10 0.1M
2023-04-11 7.03 7.42 7.03 7.12 0.1M
2023-04-10 6.91 7.04 6.69 7.03 0.1M
2023-04-06 7.04 7.04 6.77 6.97 0.0M
2023-04-05 6.74 7.12 6.73 7.11 0.0M
2023-04-04 6.93 7.10 6.86 7.01 0.1M
2023-04-03 6.83 6.92 6.63 6.82 0.0M
2023-03-31 6.74 6.90 6.66 6.90 0.1M
2023-03-30 6.66 6.79 6.10 6.74 0.1M
2023-03-29 6.18 6.82 6.18 6.56 0.1M
2023-03-28 5.93 6.20 5.93 6.06 0.0M
2023-03-27 6.24 6.28 5.95 6.06 0.0M
2023-03-24 6.88 6.88 6.21 6.28 0.0M
2023-03-23 6.14 6.92 6.11 6.84 0.1M
2023-03-22 6.66 6.93 5.97 6.17 0.1M
2023-03-21 6.30 6.82 6.26 6.68 0.1M
2023-03-20 6.09 6.50 5.95 6.30 0.1M
2023-03-17 5.50 6.38 5.50 5.81 0.2M
2023-03-16 5.29 5.40 5.25 5.38 0.0M
2023-03-15 5.45 5.51 4.92 5.24 0.1M
2023-03-14 5.70 6.00 5.44 5.50 0.1M
2023-03-13 5.32 5.90 5.19 5.46 0.1M
2023-03-10 5.00 5.57 4.95 5.25 0.1M
2023-03-09 5.12 5.20 5.01 5.10 0.1M
2023-03-08 5.56 5.87 4.93 5.12 0.2M
2023-03-07 5.31 6.01 5.29 5.56 0.1M
2023-03-06 5.41 5.50 5.31 5.31 0.1M
2023-03-03 5.98 5.98 5.20 5.42 0.1M
2023-03-02 6.28 6.42 6.08 6.10 0.1M
2023-03-01 6.63 6.70 6.55 6.61 0.0M
2023-02-28 6.62 6.77 6.59 6.65 0.0M
2023-02-27 6.70 6.81 6.57 6.57 0.0M
2023-02-24 6.63 6.65 6.42 6.53 0.0M
2023-02-23 6.78 6.79 6.62 6.69 0.0M
2023-02-22 6.72 6.81 6.60 6.67 0.0M
2023-02-21 6.55 6.82 6.55 6.78 0.1M
2023-02-17 6.35 6.57 6.30 6.57 0.1M
2023-02-16 6.38 6.72 6.26 6.35 0.1M
2023-02-15 5.80 6.29 5.80 6.26 0.1M
2023-02-14 5.51 5.81 5.51 5.77 0.0M
2023-02-13 5.85 5.88 5.47 5.51 0.1M
2023-02-10 5.57 5.83 5.55 5.65 0.1M
2023-02-09 5.73 5.95 5.61 5.68 0.1M
2023-02-08 5.81 5.83 5.69 5.77 0.1M
2023-02-07 5.79 5.81 5.53 5.76 0.1M
2023-02-06 5.85 5.97 5.75 5.81 0.0M
2023-02-03 5.70 6.30 5.70 5.83 0.1M
2023-02-02 5.58 6.12 5.57 5.76 0.1M
2023-02-01 5.47 5.92 5.46 5.61 0.1M
2023-01-31 5.50 5.55 5.27 5.50 0.1M
2023-01-30 6.09 6.09 5.34 5.48 0.1M
2023-01-27 6.14 6.21 5.84 5.92 0.1M
2023-01-26 5.91 6.25 5.89 6.14 0.0M
2023-01-25 6.08 6.08 5.83 5.86 0.1M
2023-01-24 6.10 6.46 5.90 6.20 0.1M
2023-01-23 6.94 6.94 6.01 6.18 0.1M
2023-01-20 5.99 6.76 5.78 6.74 0.1M
2023-01-19 5.45 5.98 5.45 5.98 0.1M
2023-01-18 6.10 6.38 5.30 5.60 0.1M
2023-01-17 6.13 6.31 5.71 6.15 0.1M
2023-01-13 5.64 5.85 5.18 5.84 0.1M
2023-01-12 5.56 5.84 5.33 5.54 0.2M
2023-01-11 5.53 5.53 4.83 5.23 0.1M
2023-01-10 5.76 5.76 5.30 5.50 0.1M
2023-01-09 5.55 5.90 5.29 5.72 0.2M
2023-01-06 3.93 5.21 3.91 5.11 0.2M
2023-01-05 3.99 4.08 3.73 3.97 0.1M
2023-01-04 3.50 4.30 3.22 4.00 0.2M
2023-01-03 3.04 3.21 2.87 3.09 0.1M