Identifier on Huobi: etcht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-02 |
3.7173 HT |
150.6964 ETC |
3.7020 HT |
3.6627 HT |
3.6856 HT |
3.7507 HT |
| 2022-01-01 |
3.6909 HT |
120.6863 ETC |
3.6558 HT |
3.6402 HT |
3.6628 HT |
3.6798 HT |
| 2021-12-31 |
3.7427 HT |
217.4485 ETC |
3.6562 HT |
3.6026 HT |
3.6364 HT |
3.6378 HT |
| 2021-12-30 |
3.5748 HT |
410.3884 ETC |
3.5265 HT |
3.4864 HT |
3.5143 HT |
3.6692 HT |
| 2021-12-29 |
3.6298 HT |
279.0031 ETC |
3.5978 HT |
3.5440 HT |
3.5579 HT |
3.5645 HT |
| 2021-12-28 |
3.6421 HT |
235.6006 ETC |
3.7804 HT |
3.5440 HT |
3.5655 HT |
3.5567 HT |
| 2021-12-27 |
3.8574 HT |
195.8553 ETC |
3.8290 HT |
3.8019 HT |
3.8256 HT |
3.8480 HT |
| 2021-12-26 |
3.7703 HT |
193.9254 ETC |
3.8210 HT |
3.7374 HT |
3.7512 HT |
3.8212 HT |
| 2021-12-25 |
3.9033 HT |
414.5106 ETC |
3.9753 HT |
3.7894 HT |
3.8154 HT |
3.8310 HT |
| 2021-12-24 |
3.8156 HT |
417.3410 ETC |
3.7496 HT |
3.7330 HT |
3.7496 HT |
3.9593 HT |
| 2021-12-23 |
3.8722 HT |
404.1649 ETC |
3.5812 HT |
3.5390 HT |
3.5654 HT |
3.7430 HT |
| 2021-12-22 |
3.5961 HT |
86.9211 ETC |
3.5382 HT |
3.5212 HT |
3.5443 HT |
3.6379 HT |
| 2021-12-21 |
3.5617 HT |
185.8353 ETC |
3.4565 HT |
3.4354 HT |
3.4458 HT |
3.5480 HT |
| 2021-12-20 |
3.4061 HT |
311.1481 ETC |
3.4511 HT |
3.3571 HT |
3.3931 HT |
3.4534 HT |
| 2021-12-19 |
3.4847 HT |
446.1774 ETC |
3.4907 HT |
3.3400 HT |
3.4580 HT |
3.4756 HT |
| 2021-12-18 |
3.4903 HT |
78.4858 ETC |
3.4537 HT |
3.4232 HT |
3.4480 HT |
3.5019 HT |
| 2021-12-17 |
3.4515 HT |
362.9081 ETC |
3.5569 HT |
3.4000 HT |
3.4427 HT |
3.4616 HT |
| 2021-12-16 |
3.6737 HT |
217.7493 ETC |
3.6136 HT |
3.5869 HT |
3.6096 HT |
3.6193 HT |
| 2021-12-15 |
3.5208 HT |
1,142.2159 ETC |
3.6383 HT |
3.4150 HT |
3.4387 HT |
3.6105 HT |
| 2021-12-14 |
3.6767 HT |
2,363.2954 ETC |
3.7474 HT |
3.4452 HT |
3.5000 HT |
3.5848 HT |
| 2021-12-13 |
3.6966 HT |
1,347.7411 ETC |
3.7985 HT |
3.5834 HT |
3.6606 HT |
3.8454 HT |
| 2021-12-12 |
3.7603 HT |
916.4592 ETC |
3.7691 HT |
3.6889 HT |
3.7289 HT |
3.8125 HT |
| 2021-12-11 |
3.7567 HT |
740.1567 ETC |
3.6714 HT |
3.6183 HT |
3.6921 HT |
3.7347 HT |
| 2021-12-10 |
3.7439 HT |
596.6463 ETC |
3.7683 HT |
3.6518 HT |
3.6958 HT |
3.7107 HT |
| 2021-12-09 |
3.9103 HT |
2,999.6454 ETC |
4.1348 HT |
3.7158 HT |
3.7385 HT |
3.7774 HT |
| 2021-12-08 |
4.3675 HT |
361.2078 ETC |
4.5557 HT |
4.1146 HT |
4.1635 HT |
4.1594 HT |
| 2021-12-07 |
4.5402 HT |
541.8836 ETC |
4.4363 HT |
4.3996 HT |
4.4660 HT |
4.5323 HT |
| 2021-12-06 |
4.2134 HT |
556.9255 ETC |
4.4785 HT |
4.0486 HT |
4.1696 HT |
4.4311 HT |
| 2021-12-05 |
4.4576 HT |
327.0962 ETC |
4.4734 HT |
4.2206 HT |
4.4145 HT |
4.4755 HT |
| 2021-12-04 |
4.2051 HT |
4,879.8334 ETC |
4.7596 HT |
3.9874 HT |
4.1987 HT |
4.4609 HT |
| 2021-12-03 |
4.8405 HT |
3,091.2943 ETC |
4.8681 HT |
4.5300 HT |
4.7615 HT |
4.7881 HT |
| 2021-12-02 |
4.9714 HT |
2,813.4387 ETC |
4.9994 HT |
4.8631 HT |
4.8735 HT |
4.8735 HT |
| 2021-12-01 |
5.0780 HT |
490.6933 ETC |
4.9877 HT |
4.9526 HT |
4.9877 HT |
4.9713 HT |
| 2021-11-30 |
4.9024 HT |
132.7003 ETC |
4.8464 HT |
4.7863 HT |
4.8451 HT |
4.9920 HT |
| 2021-11-29 |
4.8100 HT |
103.9598 ETC |
4.7913 HT |
4.7592 HT |
4.7981 HT |
4.8467 HT |
| 2021-11-28 |
4.7075 HT |
299.2509 ETC |
4.7768 HT |
4.6473 HT |
4.6818 HT |
4.8162 HT |
| 2021-11-27 |
4.8369 HT |
990.9813 ETC |
4.9689 HT |
4.7459 HT |
4.8150 HT |
4.8170 HT |
| 2021-11-26 |
4.8504 HT |
1,638.1104 ETC |
5.1587 HT |
4.7026 HT |
4.9539 HT |
4.9877 HT |
| 2021-11-25 |
5.2214 HT |
626.6278 ETC |
5.0136 HT |
4.9033 HT |
5.0038 HT |
5.0913 HT |
| 2021-11-24 |
4.9431 HT |
364.5485 ETC |
4.9941 HT |
4.9044 HT |
4.9592 HT |
4.9835 HT |
| 2021-11-23 |
4.9671 HT |
244.6072 ETC |
4.9601 HT |
4.9021 HT |
4.9331 HT |
4.9305 HT |
| 2021-11-22 |
4.9124 HT |
525.0443 ETC |
4.9592 HT |
4.7299 HT |
4.8736 HT |
4.9025 HT |
| 2021-11-21 |
5.0593 HT |
579.7677 ETC |
5.2092 HT |
4.9081 HT |
4.9317 HT |
4.9778 HT |
| 2021-11-20 |
5.1490 HT |
472.3316 ETC |
5.1120 HT |
5.0807 HT |
5.1302 HT |
5.1302 HT |
| 2021-11-19 |
5.0537 HT |
189.0145 ETC |
4.8719 HT |
4.8719 HT |
4.9307 HT |
5.1017 HT |
| 2021-11-18 |
4.9361 HT |
380.0341 ETC |
4.8595 HT |
4.8394 HT |
4.8937 HT |
4.9647 HT |
| 2021-11-17 |
4.7879 HT |
83.1928 ETC |
4.8111 HT |
4.6963 HT |
4.7668 HT |
4.8348 HT |
| 2021-11-16 |
4.9220 HT |
1,699.1913 ETC |
5.2710 HT |
4.5885 HT |
4.6692 HT |
4.7299 HT |
| 2021-11-15 |
5.4321 HT |
1,091.3281 ETC |
5.6712 HT |
5.0793 HT |
5.1225 HT |
5.1556 HT |
| 2021-11-14 |
5.6701 HT |
496.2866 ETC |
5.6991 HT |
5.5887 HT |
5.6229 HT |
5.6613 HT |