Identifier on Huobi: etcht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-01 |
3.3017 HT |
26.7792 ETC |
3.3022 HT |
3.1842 HT |
3.1842 HT |
3.1842 HT |
| 2022-05-31 |
3.3770 HT |
48.9204 ETC |
3.4288 HT |
3.2558 HT |
3.2864 HT |
3.3022 HT |
| 2022-05-30 |
3.4007 HT |
16.5889 ETC |
3.2642 HT |
3.2642 HT |
3.2642 HT |
3.4175 HT |
| 2022-05-29 |
3.2463 HT |
6.7335 ETC |
3.2804 HT |
3.2194 HT |
3.2194 HT |
3.2642 HT |
| 2022-05-28 |
3.2493 HT |
23.3201 ETC |
3.2336 HT |
3.1945 HT |
3.1945 HT |
3.2909 HT |
| 2022-05-27 |
3.2707 HT |
35.4574 ETC |
3.1968 HT |
3.1785 HT |
3.2000 HT |
3.2266 HT |
| 2022-05-26 |
3.1724 HT |
280.2227 ETC |
3.4090 HT |
3.1015 HT |
3.1329 HT |
3.2000 HT |
| 2022-05-25 |
3.5206 HT |
87.1112 ETC |
3.5000 HT |
3.3789 HT |
3.3789 HT |
3.4270 HT |
| 2022-05-24 |
3.2383 HT |
89.7879 ETC |
3.2000 HT |
3.0745 HT |
3.0766 HT |
3.2761 HT |
| 2022-05-23 |
3.1699 HT |
186.7318 ETC |
3.0082 HT |
2.9632 HT |
2.9632 HT |
3.3827 HT |
| 2022-05-22 |
2.9727 HT |
51.9674 ETC |
2.8843 HT |
2.8843 HT |
2.8843 HT |
3.0082 HT |
| 2022-05-21 |
2.9048 HT |
45.4389 ETC |
2.8856 HT |
2.8661 HT |
2.8661 HT |
2.8843 HT |
| 2022-05-20 |
2.9059 HT |
16.6029 ETC |
2.9856 HT |
2.8684 HT |
2.8684 HT |
2.8684 HT |
| 2022-05-19 |
2.8793 HT |
41.7899 ETC |
2.8886 HT |
2.7791 HT |
2.8211 HT |
2.9959 HT |
| 2022-05-18 |
2.9557 HT |
28.1332 ETC |
3.1037 HT |
2.8684 HT |
2.8684 HT |
2.8684 HT |
| 2022-05-17 |
3.0345 HT |
31.8858 ETC |
3.0097 HT |
2.9882 HT |
3.0057 HT |
3.0579 HT |
| 2022-05-16 |
3.0763 HT |
113.3156 ETC |
3.0801 HT |
2.9369 HT |
2.9369 HT |
3.0105 HT |
| 2022-05-15 |
2.9780 HT |
25.3088 ETC |
2.9632 HT |
2.9158 HT |
2.9158 HT |
3.0285 HT |
| 2022-05-14 |
2.9456 HT |
96.1846 ETC |
2.9493 HT |
2.8211 HT |
2.8684 HT |
2.9572 HT |
| 2022-05-13 |
2.9592 HT |
371.8707 ETC |
2.7263 HT |
2.7263 HT |
2.7263 HT |
2.9632 HT |
| 2022-05-12 |
2.6248 HT |
1,926.2123 ETC |
2.7263 HT |
2.4500 HT |
2.5927 HT |
2.7207 HT |
| 2022-05-11 |
2.7340 HT |
1,990.6346 ETC |
2.9158 HT |
2.5700 HT |
2.6316 HT |
2.5700 HT |
| 2022-05-10 |
2.9584 HT |
286.2730 ETC |
2.9158 HT |
2.8211 HT |
2.8306 HT |
2.9402 HT |
| 2022-05-09 |
2.9294 HT |
415.2084 ETC |
3.0754 HT |
2.8684 HT |
2.8684 HT |
2.8684 HT |
| 2022-05-08 |
3.0627 HT |
84.2173 ETC |
3.0382 HT |
2.9522 HT |
2.9522 HT |
3.0754 HT |
| 2022-05-07 |
3.0219 HT |
10.0324 ETC |
3.0230 HT |
3.0064 HT |
3.0064 HT |
3.0116 HT |
| 2022-05-06 |
3.0058 HT |
112.6237 ETC |
3.0424 HT |
2.9960 HT |
3.0079 HT |
3.0230 HT |
| 2022-05-05 |
3.0831 HT |
100.4868 ETC |
3.2209 HT |
3.0086 HT |
3.0093 HT |
3.0424 HT |
| 2022-05-04 |
2.9974 HT |
390.5579 ETC |
2.8746 HT |
2.8647 HT |
2.8647 HT |
3.0721 HT |
| 2022-05-03 |
2.8818 HT |
227.6842 ETC |
2.9123 HT |
2.8238 HT |
2.8238 HT |
2.8746 HT |
| 2022-05-02 |
2.9414 HT |
130.5497 ETC |
2.9439 HT |
2.8377 HT |
2.8377 HT |
2.8377 HT |
| 2022-05-01 |
2.8740 HT |
80.3670 ETC |
2.8135 HT |
2.8135 HT |
2.8135 HT |
2.9144 HT |
| 2022-04-30 |
3.0642 HT |
175.5294 ETC |
3.1153 HT |
2.9872 HT |
2.9884 HT |
2.9872 HT |
| 2022-04-29 |
3.2017 HT |
635.8335 ETC |
3.2773 HT |
3.0913 HT |
3.1178 HT |
3.1220 HT |
| 2022-04-28 |
3.3325 HT |
45.6973 ETC |
3.3528 HT |
3.2500 HT |
3.2500 HT |
3.2500 HT |
| 2022-04-27 |
3.3574 HT |
0.4932 ETC |
3.3848 HT |
3.2936 HT |
3.2936 HT |
3.2936 HT |
| 2022-04-26 |
3.3829 HT |
34.6398 ETC |
3.4510 HT |
3.3500 HT |
3.3702 HT |
3.3825 HT |
| 2022-04-25 |
3.4890 HT |
159.6891 ETC |
3.5500 HT |
3.4000 HT |
3.4297 HT |
3.4510 HT |
| 2022-04-24 |
3.6260 HT |
62.0930 ETC |
3.6968 HT |
3.5805 HT |
3.6000 HT |
3.6138 HT |
| 2022-04-23 |
3.7225 HT |
36.5989 ETC |
3.7575 HT |
3.6780 HT |
3.6780 HT |
3.6780 HT |
| 2022-04-22 |
3.7227 HT |
37.6554 ETC |
3.6808 HT |
3.6801 HT |
3.6929 HT |
3.7575 HT |
| 2022-04-21 |
3.7069 HT |
55.7915 ETC |
3.7965 HT |
3.6500 HT |
3.6758 HT |
3.6758 HT |
| 2022-04-20 |
0.0000 HT |
0.0000 ETC |
3.7965 HT |
3.7965 HT |
3.7965 HT |
3.7965 HT |
| 2022-04-19 |
0.0000 HT |
0.0000 ETC |
3.7965 HT |
3.7965 HT |
3.7965 HT |
3.7965 HT |
| 2022-04-18 |
3.8249 HT |
311.9812 ETC |
3.9187 HT |
3.7800 HT |
3.7889 HT |
3.7965 HT |
| 2022-04-17 |
4.0060 HT |
188.4666 ETC |
4.0389 HT |
3.9889 HT |
3.9900 HT |
3.9911 HT |
| 2022-04-16 |
4.0170 HT |
180.9518 ETC |
3.9189 HT |
3.9189 HT |
3.9189 HT |
4.0801 HT |
| 2022-04-15 |
3.9264 HT |
77.5128 ETC |
3.9134 HT |
3.8944 HT |
3.8944 HT |
3.9189 HT |
| 2022-04-14 |
4.0138 HT |
291.8049 ETC |
4.0775 HT |
3.9000 HT |
3.9000 HT |
3.9134 HT |
| 2022-04-13 |
4.0668 HT |
48.8321 ETC |
3.9475 HT |
3.9475 HT |
3.9475 HT |
4.0775 HT |