Identifier on Huobi: etcht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-29 |
3.0232 HT |
1,000.4415 ETC |
2.9125 HT |
2.8978 HT |
2.9125 HT |
2.9593 HT |
| 2022-10-28 |
2.8366 HT |
693.7230 ETC |
2.7800 HT |
2.7636 HT |
2.7980 HT |
2.8849 HT |
| 2022-10-27 |
2.7901 HT |
888.1660 ETC |
2.8190 HT |
2.7153 HT |
2.7183 HT |
2.7649 HT |
| 2022-10-26 |
2.7606 HT |
423.3847 ETC |
2.6094 HT |
2.5813 HT |
2.6094 HT |
2.7926 HT |
| 2022-10-25 |
2.6083 HT |
587.9902 ETC |
2.6117 HT |
2.4633 HT |
2.4827 HT |
2.6633 HT |
| 2022-10-24 |
2.6137 HT |
530.4760 ETC |
2.6828 HT |
2.5105 HT |
2.5442 HT |
2.5994 HT |
| 2022-10-23 |
2.6264 HT |
431.1077 ETC |
2.6276 HT |
2.5105 HT |
2.5730 HT |
2.7145 HT |
| 2022-10-22 |
2.6874 HT |
838.0829 ETC |
2.8684 HT |
2.5313 HT |
2.6048 HT |
2.6405 HT |
| 2022-10-21 |
2.7750 HT |
406.6851 ETC |
2.7881 HT |
2.7033 HT |
2.7263 HT |
2.8133 HT |
| 2022-10-20 |
2.8953 HT |
990.8414 ETC |
2.9419 HT |
2.7895 HT |
2.7992 HT |
2.7992 HT |
| 2022-10-19 |
3.0121 HT |
605.4462 ETC |
3.0221 HT |
2.9494 HT |
2.9570 HT |
2.9853 HT |
| 2022-10-18 |
3.0423 HT |
230.9353 ETC |
3.0477 HT |
2.9632 HT |
2.9737 HT |
2.9863 HT |
| 2022-10-17 |
3.1125 HT |
941.6871 ETC |
3.4043 HT |
2.9339 HT |
2.9855 HT |
3.0105 HT |
| 2022-10-16 |
3.1597 HT |
616.5718 ETC |
3.1526 HT |
3.0063 HT |
3.0878 HT |
3.3671 HT |
| 2022-10-15 |
3.1455 HT |
429.7810 ETC |
3.0400 HT |
3.0105 HT |
3.0326 HT |
3.1565 HT |
| 2022-10-14 |
3.0964 HT |
918.6821 ETC |
3.1053 HT |
2.9500 HT |
3.0006 HT |
2.9994 HT |
| 2022-10-13 |
3.1071 HT |
1,389.6129 ETC |
3.2565 HT |
2.9632 HT |
3.0781 HT |
3.1594 HT |
| 2022-10-12 |
3.8276 HT |
1,222.7363 ETC |
4.2350 HT |
3.3000 HT |
3.3929 HT |
3.3000 HT |
| 2022-10-11 |
4.5751 HT |
676.4472 ETC |
4.6218 HT |
4.4611 HT |
4.4844 HT |
4.5625 HT |
| 2022-10-10 |
5.3897 HT |
2,394.9111 ETC |
6.4957 HT |
4.7111 HT |
4.8698 HT |
4.9138 HT |
| 2022-10-09 |
6.4720 HT |
76.1516 ETC |
6.3398 HT |
6.3398 HT |
6.3616 HT |
6.5526 HT |
| 2022-10-08 |
6.3490 HT |
124.8496 ETC |
6.4082 HT |
6.2300 HT |
6.3265 HT |
6.3408 HT |
| 2022-10-07 |
6.5673 HT |
244.4604 ETC |
6.7026 HT |
6.4755 HT |
6.4755 HT |
6.4755 HT |
| 2022-10-06 |
6.7485 HT |
102.9423 ETC |
6.6763 HT |
6.6763 HT |
6.7104 HT |
6.7258 HT |
| 2022-10-05 |
6.7426 HT |
326.2955 ETC |
6.8157 HT |
6.6766 HT |
6.6766 HT |
6.6792 HT |
| 2022-10-04 |
6.8157 HT |
115.2493 ETC |
6.8474 HT |
6.7347 HT |
6.7692 HT |
6.8606 HT |
| 2022-10-03 |
6.7456 HT |
81.5453 ETC |
6.5714 HT |
6.5714 HT |
6.6345 HT |
6.8474 HT |
| 2022-10-02 |
6.5018 HT |
621.8821 ETC |
6.3265 HT |
6.1988 HT |
6.2112 HT |
6.5458 HT |
| 2022-10-01 |
6.2104 HT |
61.8518 ETC |
6.2707 HT |
6.1770 HT |
6.1770 HT |
6.1770 HT |
| 2022-09-30 |
6.2171 HT |
219.9501 ETC |
6.2429 HT |
6.1561 HT |
6.1733 HT |
6.2242 HT |
| 2022-09-29 |
6.2036 HT |
333.1103 ETC |
6.2449 HT |
6.1203 HT |
6.1338 HT |
6.2200 HT |
| 2022-09-28 |
6.2064 HT |
549.5964 ETC |
6.3291 HT |
6.1633 HT |
6.1633 HT |
6.3058 HT |
| 2022-09-27 |
6.4571 HT |
1,112.7720 ETC |
6.4404 HT |
6.3265 HT |
6.3598 HT |
6.4124 HT |
| 2022-09-26 |
6.3664 HT |
763.2820 ETC |
6.5044 HT |
6.1379 HT |
6.2453 HT |
6.3766 HT |
| 2022-09-25 |
6.4637 HT |
193.1467 ETC |
6.3776 HT |
6.3776 HT |
6.4082 HT |
6.4898 HT |
| 2022-09-24 |
6.4029 HT |
11.5949 ETC |
6.3699 HT |
6.2543 HT |
6.2543 HT |
6.4252 HT |
| 2022-09-23 |
6.2540 HT |
511.3969 ETC |
6.3265 HT |
6.0929 HT |
6.1578 HT |
6.3449 HT |
| 2022-09-22 |
6.2888 HT |
267.1907 ETC |
6.2449 HT |
6.1968 HT |
6.2258 HT |
6.3265 HT |
| 2022-09-21 |
6.3952 HT |
721.3079 ETC |
6.4082 HT |
6.1633 HT |
6.2449 HT |
6.4910 HT |
| 2022-09-20 |
6.5064 HT |
464.1205 ETC |
6.7347 HT |
6.3000 HT |
6.3761 HT |
6.3971 HT |
| 2022-09-19 |
6.4737 HT |
586.1757 ETC |
6.6302 HT |
6.1633 HT |
6.3362 HT |
6.7347 HT |
| 2022-09-18 |
7.0843 HT |
946.4083 ETC |
7.4322 HT |
6.3705 HT |
6.5863 HT |
6.5791 HT |
| 2022-09-17 |
7.4365 HT |
251.9708 ETC |
7.4681 HT |
7.3061 HT |
7.3468 HT |
7.4589 HT |
| 2022-09-16 |
7.4150 HT |
1,165.2601 ETC |
7.7786 HT |
7.1766 HT |
7.3824 HT |
7.3840 HT |
| 2022-09-15 |
8.0857 HT |
914.0804 ETC |
8.5306 HT |
7.6157 HT |
7.8647 HT |
8.0408 HT |
| 2022-09-14 |
8.0122 HT |
377.8928 ETC |
7.6755 HT |
7.6500 HT |
7.7702 HT |
8.1492 HT |
| 2022-09-13 |
7.8218 HT |
476.9414 ETC |
8.0545 HT |
7.5803 HT |
7.6755 HT |
7.6755 HT |
| 2022-09-12 |
8.1289 HT |
288.7350 ETC |
8.0705 HT |
7.9123 HT |
7.9597 HT |
8.0360 HT |
| 2022-09-11 |
8.2342 HT |
31.5440 ETC |
8.2914 HT |
8.1019 HT |
8.1242 HT |
8.1242 HT |
| 2022-09-10 |
8.3015 HT |
119.8097 ETC |
8.1966 HT |
8.1492 HT |
8.1966 HT |
8.3824 HT |