Identifier on Huobi: etcht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-22 |
13.8154 HT |
42.0173 ETC |
13.8430 HT |
13.1505 HT |
13.1574 HT |
13.1574 HT |
| 2024-01-21 |
14.4092 HT |
1,091.0010 ETC |
15.0234 HT |
12.9944 HT |
13.5267 HT |
13.5267 HT |
| 2024-01-20 |
12.9826 HT |
1,685.7137 ETC |
12.0404 HT |
11.5138 HT |
12.0154 HT |
14.2895 HT |
| 2024-01-19 |
11.4036 HT |
673.1955 ETC |
11.5138 HT |
10.6047 HT |
11.2323 HT |
11.8889 HT |
| 2024-01-18 |
11.4137 HT |
1,456.0546 ETC |
10.6330 HT |
10.2222 HT |
10.3823 HT |
11.2385 HT |
| 2024-01-17 |
10.6599 HT |
207.8635 ETC |
11.0808 HT |
10.5000 HT |
10.5780 HT |
10.6263 HT |
| 2024-01-16 |
10.8097 HT |
143.5370 ETC |
10.8283 HT |
10.6453 HT |
10.7482 HT |
10.9293 HT |
| 2024-01-15 |
10.7519 HT |
158.1699 ETC |
10.8788 HT |
10.5230 HT |
10.6877 HT |
10.7273 HT |
| 2024-01-14 |
11.5062 HT |
393.4994 ETC |
11.7374 HT |
11.2828 HT |
11.4587 HT |
11.3838 HT |
| 2024-01-13 |
12.0065 HT |
329.5118 ETC |
11.9750 HT |
11.4343 HT |
11.7879 HT |
11.7890 HT |
| 2024-01-12 |
12.3294 HT |
713.2488 ETC |
11.9750 HT |
11.6789 HT |
11.9899 HT |
12.2294 HT |
| 2024-01-11 |
12.1638 HT |
570.2352 ETC |
10.3504 HT |
10.3504 HT |
10.3504 HT |
11.7879 HT |
| 2024-01-10 |
8.7632 HT |
1,870.9591 ETC |
8.6680 HT |
8.3898 HT |
8.6045 HT |
9.8468 HT |
| 2024-01-09 |
8.3064 HT |
716.6374 ETC |
8.1633 HT |
8.0456 HT |
8.1348 HT |
8.2337 HT |
| 2024-01-08 |
7.8039 HT |
570.7008 ETC |
7.8438 HT |
7.5671 HT |
7.7797 HT |
8.0500 HT |
| 2024-01-07 |
7.8888 HT |
140.7791 ETC |
8.1020 HT |
7.7263 HT |
7.8305 HT |
7.7746 HT |
| 2024-01-06 |
8.0774 HT |
288.1811 ETC |
8.0576 HT |
7.8405 HT |
7.9865 HT |
8.1864 HT |
| 2024-01-05 |
8.0021 HT |
929.9281 ETC |
8.0911 HT |
7.8000 HT |
7.9796 HT |
8.0186 HT |
| 2024-01-04 |
7.9057 HT |
86.9546 ETC |
8.0301 HT |
7.8135 HT |
7.8559 HT |
7.9865 HT |
| 2024-01-03 |
8.0986 HT |
2,575.7472 ETC |
8.4315 HT |
7.4037 HT |
8.0911 HT |
8.0339 HT |
| 2024-01-02 |
8.6820 HT |
1,336.5021 ETC |
8.7458 HT |
8.4573 HT |
8.4915 HT |
8.4663 HT |
| 2024-01-01 |
8.5874 HT |
1,085.2164 ETC |
8.4500 HT |
8.3839 HT |
8.4831 HT |
8.7250 HT |
| 2023-12-31 |
8.5645 HT |
773.8574 ETC |
8.5500 HT |
8.3898 HT |
8.4250 HT |
8.6250 HT |
| 2023-12-30 |
8.6679 HT |
1,673.3064 ETC |
8.5750 HT |
8.5000 HT |
8.5500 HT |
8.6000 HT |
| 2023-12-29 |
8.6956 HT |
1,081.2638 ETC |
8.5918 HT |
8.4407 HT |
8.5507 HT |
8.5500 HT |
| 2023-12-28 |
8.6161 HT |
1,242.6624 ETC |
8.4243 HT |
8.2316 HT |
8.3673 HT |
8.7000 HT |
| 2023-12-27 |
8.2151 HT |
1,791.9240 ETC |
7.8861 HT |
7.4286 HT |
7.8017 HT |
8.2245 HT |
| 2023-12-26 |
7.8711 HT |
365.2174 ETC |
8.0339 HT |
7.7407 HT |
7.8288 HT |
7.8838 HT |
| 2023-12-25 |
8.0389 HT |
472.0548 ETC |
7.8633 HT |
7.7949 HT |
7.8633 HT |
8.0339 HT |
| 2023-12-24 |
7.9297 HT |
380.6205 ETC |
7.9915 HT |
7.7340 HT |
7.8633 HT |
7.8475 HT |
| 2023-12-23 |
7.9705 HT |
235.9290 ETC |
8.2244 HT |
7.9000 HT |
7.9373 HT |
7.9321 HT |
| 2023-12-22 |
8.1025 HT |
1,046.4837 ETC |
7.7407 HT |
7.6685 HT |
7.7491 HT |
8.1944 HT |
| 2023-12-21 |
7.7119 HT |
549.7020 ETC |
7.5847 HT |
7.5420 HT |
7.5678 HT |
7.6581 HT |
| 2023-12-20 |
7.6225 HT |
652.1959 ETC |
7.4278 HT |
7.4153 HT |
7.4407 HT |
7.6143 HT |
| 2023-12-19 |
7.5362 HT |
299.1108 ETC |
7.5215 HT |
7.4076 HT |
7.4510 HT |
7.4510 HT |
| 2023-12-18 |
7.3875 HT |
438.5538 ETC |
7.4153 HT |
7.2587 HT |
7.3556 HT |
7.4037 HT |
| 2023-12-17 |
7.4564 HT |
298.9477 ETC |
7.5671 HT |
7.2891 HT |
7.4492 HT |
7.4532 HT |
| 2023-12-16 |
7.4701 HT |
188.1815 ETC |
7.3406 HT |
7.3000 HT |
7.4153 HT |
7.5932 HT |
| 2023-12-15 |
7.4004 HT |
241.5024 ETC |
7.5576 HT |
7.2969 HT |
7.3556 HT |
7.3556 HT |
| 2023-12-14 |
7.4193 HT |
745.1315 ETC |
7.4400 HT |
7.1500 HT |
7.3286 HT |
7.4661 HT |
| 2023-12-13 |
7.1061 HT |
1,185.5973 ETC |
7.3286 HT |
6.8254 HT |
6.9222 HT |
7.2373 HT |
| 2023-12-12 |
7.3856 HT |
112.0302 ETC |
7.3407 HT |
7.2449 HT |
7.3220 HT |
7.3315 HT |
| 2023-12-11 |
6.9088 HT |
2,584.0470 ETC |
7.5305 HT |
6.2300 HT |
7.0714 HT |
7.2188 HT |
| 2023-12-10 |
7.5187 HT |
477.4378 ETC |
7.7167 HT |
7.1780 HT |
7.3469 HT |
7.5576 HT |
| 2023-12-09 |
7.9234 HT |
632.8007 ETC |
7.8945 HT |
7.7143 HT |
7.8000 HT |
7.7335 HT |
| 2023-12-08 |
7.8691 HT |
516.9958 ETC |
7.9126 HT |
7.6792 HT |
7.7861 HT |
7.8250 HT |
| 2023-12-07 |
7.6824 HT |
531.6022 ETC |
7.2538 HT |
7.2538 HT |
7.3315 HT |
7.8375 HT |
| 2023-12-06 |
7.3475 HT |
265.0533 ETC |
7.3571 HT |
7.1806 HT |
7.2663 HT |
7.2714 HT |
| 2023-12-05 |
7.2002 HT |
555.6403 ETC |
7.0907 HT |
7.0113 HT |
7.0600 HT |
7.2714 HT |
| 2023-12-04 |
7.0635 HT |
602.1558 ETC |
7.0714 HT |
6.9795 HT |
6.9800 HT |
6.9800 HT |