Identifier on Huobi: etcht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-12 |
3.9952 HT |
0.5746 ETC |
3.9000 HT |
3.9000 HT |
3.9000 HT |
3.9430 HT |
| 2022-04-11 |
4.1012 HT |
373.5812 ETC |
4.2511 HT |
3.9000 HT |
3.9000 HT |
3.9000 HT |
| 2022-04-10 |
4.4504 HT |
43.4885 ETC |
4.4255 HT |
4.3190 HT |
4.3516 HT |
4.3516 HT |
| 2022-04-09 |
4.4941 HT |
154.2913 ETC |
4.3318 HT |
4.3318 HT |
4.3318 HT |
4.4364 HT |
| 2022-04-08 |
4.3493 HT |
2.3277 ETC |
4.2112 HT |
4.2112 HT |
4.2112 HT |
4.3813 HT |
| 2022-04-07 |
0.0000 HT |
0.0000 ETC |
4.2112 HT |
4.2112 HT |
4.2112 HT |
4.2112 HT |
| 2022-04-06 |
4.3179 HT |
759.2975 ETC |
4.5500 HT |
4.2105 HT |
4.2112 HT |
4.2112 HT |
| 2022-04-05 |
4.6600 HT |
3.4352 ETC |
4.7481 HT |
4.6240 HT |
4.6240 HT |
4.6500 HT |
| 2022-04-04 |
4.7481 HT |
0.0955 ETC |
4.7481 HT |
4.7481 HT |
4.7481 HT |
4.7481 HT |
| 2022-04-03 |
4.7777 HT |
131.3992 ETC |
4.7340 HT |
4.6201 HT |
4.6776 HT |
4.7481 HT |
| 2022-04-02 |
4.7909 HT |
117.7574 ETC |
4.7563 HT |
4.7004 HT |
4.7004 HT |
4.7275 HT |
| 2022-04-01 |
4.8963 HT |
255.5037 ETC |
5.0423 HT |
4.7200 HT |
4.7563 HT |
4.7563 HT |
| 2022-03-31 |
5.1562 HT |
651.3868 ETC |
5.2920 HT |
4.9295 HT |
5.0430 HT |
5.0513 HT |
| 2022-03-30 |
5.3829 HT |
587.3485 ETC |
5.2255 HT |
5.1844 HT |
5.2464 HT |
5.2900 HT |
| 2022-03-29 |
5.3216 HT |
655.4932 ETC |
5.1157 HT |
5.0484 HT |
5.0484 HT |
5.2241 HT |
| 2022-03-28 |
5.3319 HT |
1,623.3746 ETC |
5.3757 HT |
5.0538 HT |
5.0684 HT |
5.0684 HT |
| 2022-03-27 |
5.1421 HT |
516.8165 ETC |
5.2064 HT |
4.9700 HT |
5.0212 HT |
5.0212 HT |
| 2022-03-26 |
5.3757 HT |
944.3867 ETC |
5.4183 HT |
5.2341 HT |
5.2341 HT |
5.2341 HT |
| 2022-03-25 |
5.3649 HT |
971.0050 ETC |
5.4319 HT |
5.1285 HT |
5.1840 HT |
5.3646 HT |
| 2022-03-24 |
5.0325 HT |
1,351.3753 ETC |
4.8591 HT |
4.7331 HT |
4.7541 HT |
5.5435 HT |
| 2022-03-23 |
5.1330 HT |
660.4491 ETC |
5.1004 HT |
4.7938 HT |
4.7938 HT |
4.9141 HT |
| 2022-03-22 |
4.7222 HT |
732.9816 ETC |
4.2231 HT |
4.2231 HT |
4.2231 HT |
5.0760 HT |
| 2022-03-21 |
4.2380 HT |
521.2826 ETC |
4.1944 HT |
3.8921 HT |
3.8921 HT |
4.2638 HT |
| 2022-03-20 |
4.1747 HT |
6,191.6029 ETC |
3.6614 HT |
3.5878 HT |
3.6843 HT |
4.1969 HT |
| 2022-03-19 |
3.4601 HT |
785.0258 ETC |
3.1072 HT |
3.0920 HT |
3.1072 HT |
3.6114 HT |
| 2022-03-18 |
2.9707 HT |
65.6756 ETC |
2.9790 HT |
2.9543 HT |
2.9543 HT |
3.0661 HT |
| 2022-03-17 |
3.0009 HT |
65.6071 ETC |
3.0324 HT |
2.9626 HT |
2.9626 HT |
2.9626 HT |
| 2022-03-16 |
2.9838 HT |
264.9038 ETC |
2.9201 HT |
2.8186 HT |
2.9201 HT |
3.0324 HT |
| 2022-03-15 |
2.8990 HT |
75.2000 ETC |
2.8726 HT |
2.8446 HT |
2.8446 HT |
2.9294 HT |
| 2022-03-14 |
2.8904 HT |
73.0286 ETC |
2.8427 HT |
2.8202 HT |
2.8413 HT |
2.8569 HT |
| 2022-03-13 |
2.9384 HT |
90.7719 ETC |
2.9435 HT |
2.8889 HT |
2.8889 HT |
2.8889 HT |
| 2022-03-12 |
2.9740 HT |
159.0940 ETC |
2.9700 HT |
2.9509 HT |
2.9643 HT |
2.9595 HT |
| 2022-03-11 |
2.9536 HT |
237.5615 ETC |
2.8984 HT |
2.7520 HT |
2.9198 HT |
2.9777 HT |
| 2022-03-10 |
3.0615 HT |
524.3964 ETC |
3.0909 HT |
2.7520 HT |
2.9141 HT |
2.9346 HT |
| 2022-03-09 |
3.0548 HT |
352.9495 ETC |
2.9172 HT |
2.8707 HT |
2.9172 HT |
3.0701 HT |
| 2022-03-08 |
2.8823 HT |
68.8943 ETC |
2.8828 HT |
2.8451 HT |
2.8626 HT |
2.8748 HT |
| 2022-03-07 |
2.9388 HT |
771.0844 ETC |
2.9182 HT |
2.8000 HT |
2.8192 HT |
2.8099 HT |
| 2022-03-06 |
2.9362 HT |
76.0205 ETC |
3.0297 HT |
2.9177 HT |
2.9347 HT |
2.9475 HT |
| 2022-03-05 |
2.9876 HT |
212.7657 ETC |
2.9826 HT |
2.9591 HT |
2.9795 HT |
3.0227 HT |
| 2022-03-04 |
3.0620 HT |
524.9162 ETC |
3.1747 HT |
2.9796 HT |
3.0136 HT |
2.9798 HT |
| 2022-03-03 |
3.1436 HT |
271.8912 ETC |
3.1060 HT |
3.0816 HT |
3.1051 HT |
3.1264 HT |
| 2022-03-02 |
3.1525 HT |
23.7267 ETC |
3.1916 HT |
2.8509 HT |
3.1060 HT |
3.1072 HT |
| 2022-03-01 |
3.1827 HT |
93.7324 ETC |
3.2658 HT |
2.9318 HT |
2.9318 HT |
3.1642 HT |
| 2022-02-28 |
2.9944 HT |
117.3065 ETC |
3.0391 HT |
2.9194 HT |
2.9649 HT |
3.1743 HT |
| 2022-02-27 |
3.0574 HT |
56.5219 ETC |
3.1796 HT |
2.9570 HT |
2.9850 HT |
2.9850 HT |
| 2022-02-26 |
3.2415 HT |
1,070.4250 ETC |
3.0940 HT |
3.0720 HT |
3.1597 HT |
3.2041 HT |
| 2022-02-25 |
3.0092 HT |
36.4117 ETC |
3.0914 HT |
2.9652 HT |
2.9820 HT |
3.0859 HT |
| 2022-02-24 |
3.0004 HT |
2,682.1018 ETC |
2.8810 HT |
2.7958 HT |
2.9034 HT |
3.0998 HT |
| 2022-02-23 |
2.9653 HT |
255.3427 ETC |
2.9231 HT |
2.7669 HT |
2.8845 HT |
2.9064 HT |
| 2022-02-22 |
2.6733 HT |
912.4427 ETC |
2.6216 HT |
2.6100 HT |
2.6594 HT |
2.8702 HT |