Identifier on Huobi: etcht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-09 |
8.0657 HT |
245.6190 ETC |
7.8176 HT |
7.7478 HT |
7.8176 HT |
8.1626 HT |
| 2022-09-08 |
7.7802 HT |
406.8128 ETC |
7.9597 HT |
7.5053 HT |
7.6500 HT |
7.6500 HT |
| 2022-09-07 |
7.5298 HT |
321.4630 ETC |
7.4386 HT |
7.2490 HT |
7.3267 HT |
7.6755 HT |
| 2022-09-06 |
8.2372 HT |
1,106.6440 ETC |
8.2440 HT |
7.7083 HT |
7.8176 HT |
7.7519 HT |
| 2022-09-05 |
7.4327 HT |
390.2916 ETC |
6.8210 HT |
6.7279 HT |
6.7512 HT |
7.5917 HT |
| 2022-09-04 |
6.7326 HT |
34.4245 ETC |
6.8293 HT |
6.6805 HT |
6.7279 HT |
6.7569 HT |
| 2022-09-03 |
6.7332 HT |
157.0910 ETC |
6.7279 HT |
6.6604 HT |
6.6651 HT |
6.8004 HT |
| 2022-09-02 |
6.7848 HT |
387.1270 ETC |
6.9310 HT |
6.6805 HT |
6.7325 HT |
6.7044 HT |
| 2022-09-01 |
6.8433 HT |
173.5092 ETC |
6.9376 HT |
6.7279 HT |
6.8187 HT |
6.8700 HT |
| 2022-08-31 |
6.9742 HT |
205.2437 ETC |
6.8385 HT |
6.8385 HT |
6.8838 HT |
6.9473 HT |
| 2022-08-30 |
6.8379 HT |
308.7900 ETC |
6.9293 HT |
6.4605 HT |
6.7604 HT |
6.8826 HT |
| 2022-08-29 |
6.1661 HT |
551.5013 ETC |
6.4995 HT |
5.7315 HT |
5.9906 HT |
6.7761 HT |
| 2022-08-28 |
6.6787 HT |
234.7541 ETC |
6.6573 HT |
6.4839 HT |
6.5005 HT |
6.6233 HT |
| 2022-08-27 |
6.4927 HT |
321.8433 ETC |
6.8023 HT |
6.2760 HT |
6.3321 HT |
6.4671 HT |
| 2022-08-26 |
7.3544 HT |
726.1856 ETC |
7.7083 HT |
6.7629 HT |
6.9080 HT |
6.9080 HT |
| 2022-08-25 |
7.6138 HT |
145.3479 ETC |
7.5296 HT |
7.4195 HT |
7.4195 HT |
7.7041 HT |
| 2022-08-24 |
7.3534 HT |
266.2168 ETC |
7.3700 HT |
6.9254 HT |
6.9979 HT |
7.5398 HT |
| 2022-08-23 |
7.4416 HT |
434.4007 ETC |
7.7068 HT |
7.2604 HT |
7.4012 HT |
7.4134 HT |
| 2022-08-22 |
7.4037 HT |
285.4875 ETC |
7.5634 HT |
7.1131 HT |
7.2588 HT |
7.4573 HT |
| 2022-08-21 |
7.4559 HT |
85.5702 ETC |
7.4448 HT |
7.3661 HT |
7.3661 HT |
7.5829 HT |
| 2022-08-20 |
7.5181 HT |
380.3158 ETC |
7.6586 HT |
7.1984 HT |
7.2972 HT |
7.2972 HT |
| 2022-08-19 |
7.9763 HT |
477.8585 ETC |
8.6338 HT |
7.6111 HT |
7.6562 HT |
7.6562 HT |
| 2022-08-18 |
8.8219 HT |
325.0156 ETC |
8.3744 HT |
8.2368 HT |
8.2500 HT |
8.7100 HT |
| 2022-08-17 |
7.8386 HT |
181.8462 ETC |
7.8581 HT |
7.6823 HT |
7.7552 HT |
8.1491 HT |
| 2022-08-16 |
7.8187 HT |
563.8748 ETC |
7.8914 HT |
7.7345 HT |
7.7345 HT |
7.7345 HT |
| 2022-08-15 |
7.7728 HT |
141.3521 ETC |
7.8612 HT |
7.5943 HT |
7.6410 HT |
7.8917 HT |
| 2022-08-14 |
8.0269 HT |
366.2952 ETC |
8.2423 HT |
7.6585 HT |
7.7086 HT |
7.7086 HT |
| 2022-08-13 |
8.4043 HT |
110.4886 ETC |
8.3804 HT |
8.1416 HT |
8.2112 HT |
8.2112 HT |
| 2022-08-12 |
8.2501 HT |
762.1743 ETC |
9.6530 HT |
7.2382 HT |
7.9107 HT |
7.9637 HT |
| 2022-08-11 |
9.4073 HT |
425.5215 ETC |
8.8188 HT |
8.6560 HT |
8.7159 HT |
9.9190 HT |
| 2022-08-10 |
8.6640 HT |
542.5137 ETC |
8.3948 HT |
8.3613 HT |
8.4117 HT |
8.7736 HT |
| 2022-08-09 |
8.4063 HT |
163.4944 ETC |
8.6122 HT |
8.2177 HT |
8.3300 HT |
8.3711 HT |
| 2022-08-08 |
8.6273 HT |
610.3009 ETC |
8.6495 HT |
8.3808 HT |
8.4706 HT |
8.7391 HT |
| 2022-08-07 |
8.6509 HT |
58.0326 ETC |
8.6710 HT |
8.4833 HT |
8.5603 HT |
8.7194 HT |
| 2022-08-06 |
8.7319 HT |
261.4239 ETC |
8.6414 HT |
8.4570 HT |
8.5442 HT |
8.7307 HT |
| 2022-08-05 |
8.3736 HT |
365.7167 ETC |
7.9836 HT |
7.9836 HT |
8.1404 HT |
8.5455 HT |
| 2022-08-04 |
8.1302 HT |
612.7335 ETC |
8.2965 HT |
7.9138 HT |
7.9609 HT |
7.9884 HT |
| 2022-08-03 |
8.5347 HT |
400.9545 ETC |
8.2755 HT |
8.1007 HT |
8.3724 HT |
8.4179 HT |
| 2022-08-02 |
8.0391 HT |
626.3677 ETC |
7.7215 HT |
7.2837 HT |
7.5000 HT |
8.4070 HT |
| 2022-08-01 |
8.0008 HT |
653.2145 ETC |
8.1339 HT |
7.6093 HT |
7.6994 HT |
7.6994 HT |
| 2022-07-31 |
8.8303 HT |
196.1930 ETC |
8.7075 HT |
8.5532 HT |
8.6189 HT |
8.6189 HT |
| 2022-07-30 |
8.8620 HT |
370.0776 ETC |
9.1060 HT |
8.5729 HT |
8.6756 HT |
8.7317 HT |
| 2022-07-29 |
9.2648 HT |
862.3186 ETC |
9.2044 HT |
8.5488 HT |
8.7555 HT |
9.0309 HT |
| 2022-07-28 |
7.8126 HT |
1,360.3704 ETC |
7.4356 HT |
7.1613 HT |
7.4252 HT |
9.0977 HT |
| 2022-07-27 |
6.3546 HT |
1,671.8559 ETC |
5.7716 HT |
5.7692 HT |
5.8462 HT |
6.8510 HT |
| 2022-07-26 |
5.4776 HT |
608.0171 ETC |
5.3590 HT |
5.3077 HT |
5.4103 HT |
5.5397 HT |
| 2022-07-25 |
5.5482 HT |
1,036.7394 ETC |
5.4615 HT |
5.3680 HT |
5.4449 HT |
5.5251 HT |
| 2022-07-24 |
5.3918 HT |
1,058.7871 ETC |
5.3077 HT |
5.2286 HT |
5.3077 HT |
5.5448 HT |
| 2022-07-23 |
5.4267 HT |
1,164.3109 ETC |
5.1738 HT |
5.1427 HT |
5.2286 HT |
5.3333 HT |
| 2022-07-22 |
5.2911 HT |
784.0552 ETC |
5.4482 HT |
5.0663 HT |
5.1252 HT |
5.1593 HT |