Identifier on Huobi: etcht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-24 |
4.6061 HT |
9,731.1831 ETC |
4.1220 HT |
4.0400 HT |
4.1480 HT |
5.0127 HT |
| 2021-09-23 |
4.0959 HT |
733.2140 ETC |
4.0923 HT |
3.9919 HT |
4.0316 HT |
4.1303 HT |
| 2021-09-22 |
4.0394 HT |
178.2042 ETC |
4.0254 HT |
3.9576 HT |
4.0005 HT |
4.1480 HT |
| 2021-09-21 |
4.1420 HT |
1,808.9411 ETC |
4.1786 HT |
3.9268 HT |
4.0254 HT |
4.0254 HT |
| 2021-09-20 |
3.9227 HT |
3,412.0915 ETC |
3.9088 HT |
3.7750 HT |
3.8625 HT |
4.1577 HT |
| 2021-09-19 |
3.9429 HT |
260.5419 ETC |
3.9502 HT |
3.8877 HT |
3.9163 HT |
3.9448 HT |
| 2021-09-18 |
3.9550 HT |
157.2753 ETC |
3.9335 HT |
3.9163 HT |
3.9372 HT |
3.9591 HT |
| 2021-09-17 |
4.0023 HT |
1,108.9586 ETC |
3.9986 HT |
3.9449 HT |
3.9743 HT |
3.9866 HT |
| 2021-09-16 |
3.9803 HT |
966.2045 ETC |
3.9836 HT |
3.8939 HT |
3.9568 HT |
4.0178 HT |
| 2021-09-15 |
4.0043 HT |
895.4540 ETC |
3.9338 HT |
3.9196 HT |
3.9385 HT |
3.9782 HT |
| 2021-09-14 |
3.9186 HT |
174.7446 ETC |
3.9233 HT |
3.8734 HT |
3.8975 HT |
3.9338 HT |
| 2021-09-13 |
3.9431 HT |
1,226.6982 ETC |
3.9642 HT |
3.8459 HT |
3.9111 HT |
3.9163 HT |
| 2021-09-12 |
3.9899 HT |
117.0237 ETC |
4.0296 HT |
3.9268 HT |
3.9321 HT |
3.9321 HT |
| 2021-09-11 |
4.0738 HT |
149.8283 ETC |
4.0526 HT |
3.9825 HT |
4.0019 HT |
4.0354 HT |
| 2021-09-10 |
4.0105 HT |
2,234.9626 ETC |
3.9938 HT |
3.9449 HT |
4.0021 HT |
4.0293 HT |
| 2021-09-09 |
4.0466 HT |
577.5289 ETC |
4.0254 HT |
3.9735 HT |
4.0162 HT |
4.0341 HT |
| 2021-09-08 |
4.0972 HT |
1,320.3324 ETC |
4.1496 HT |
3.9270 HT |
4.0254 HT |
4.1163 HT |
| 2021-09-07 |
4.0366 HT |
7,144.7031 ETC |
4.2616 HT |
3.5082 HT |
4.1614 HT |
4.2593 HT |
| 2021-09-06 |
4.3700 HT |
2,061.1952 ETC |
4.5000 HT |
4.1900 HT |
4.2409 HT |
4.2607 HT |
| 2021-09-05 |
4.5586 HT |
1,726.7156 ETC |
4.5141 HT |
4.4388 HT |
4.4943 HT |
4.5723 HT |
| 2021-09-04 |
4.5554 HT |
1,086.4390 ETC |
4.5738 HT |
4.4743 HT |
4.5208 HT |
4.5273 HT |
| 2021-09-03 |
4.5760 HT |
1,122.2628 ETC |
4.4490 HT |
4.4250 HT |
4.4610 HT |
4.5521 HT |
| 2021-09-02 |
4.3896 HT |
1,144.8869 ETC |
4.3737 HT |
4.2879 HT |
4.3165 HT |
4.3959 HT |
| 2021-09-01 |
4.3745 HT |
2,797.9016 ETC |
4.3048 HT |
4.2686 HT |
4.3095 HT |
4.3148 HT |
| 2021-08-31 |
4.3004 HT |
699.3391 ETC |
4.3658 HT |
4.1683 HT |
4.2194 HT |
4.2774 HT |
| 2021-08-30 |
4.4186 HT |
1,168.6099 ETC |
4.4164 HT |
4.3564 HT |
4.3860 HT |
4.3987 HT |
| 2021-08-29 |
4.4580 HT |
530.9601 ETC |
4.4759 HT |
4.3900 HT |
4.4221 HT |
4.4490 HT |
| 2021-08-28 |
4.5602 HT |
1,893.5505 ETC |
4.4765 HT |
4.4439 HT |
4.4715 HT |
4.4600 HT |
| 2021-08-27 |
4.3894 HT |
1,220.0209 ETC |
4.4872 HT |
4.2307 HT |
4.3686 HT |
4.4116 HT |
| 2021-08-26 |
4.5347 HT |
1,425.7958 ETC |
4.5168 HT |
4.4251 HT |
4.4508 HT |
4.4880 HT |
| 2021-08-25 |
4.5423 HT |
861.8185 ETC |
4.5541 HT |
4.4385 HT |
4.4833 HT |
4.4906 HT |
| 2021-08-24 |
4.5811 HT |
1,145.3262 ETC |
4.6379 HT |
4.4250 HT |
4.5500 HT |
4.5500 HT |
| 2021-08-23 |
4.6941 HT |
1,044.8974 ETC |
4.6886 HT |
4.5800 HT |
4.6159 HT |
4.6562 HT |
| 2021-08-22 |
4.6943 HT |
792.9738 ETC |
4.6449 HT |
4.5997 HT |
4.6504 HT |
4.6842 HT |
| 2021-08-21 |
4.7031 HT |
704.5577 ETC |
4.6700 HT |
4.5600 HT |
4.5756 HT |
4.6130 HT |
| 2021-08-20 |
4.6542 HT |
1,229.2520 ETC |
4.6288 HT |
4.5414 HT |
4.5676 HT |
4.6251 HT |
| 2021-08-19 |
4.5734 HT |
1,717.7846 ETC |
4.5903 HT |
4.2879 HT |
4.4600 HT |
4.5571 HT |
| 2021-08-18 |
4.5228 HT |
975.0995 ETC |
4.4250 HT |
4.3005 HT |
4.4322 HT |
4.5997 HT |
| 2021-08-17 |
4.5375 HT |
1,410.2105 ETC |
4.6578 HT |
4.2213 HT |
4.4404 HT |
4.4305 HT |
| 2021-08-16 |
5.0189 HT |
2,690.9307 ETC |
5.6000 HT |
4.4168 HT |
4.7900 HT |
4.7600 HT |
| 2021-08-15 |
5.4768 HT |
2,867.5572 ETC |
5.0311 HT |
5.0129 HT |
5.3300 HT |
5.6722 HT |
| 2021-08-14 |
4.8488 HT |
2,357.0302 ETC |
4.6301 HT |
4.2725 HT |
4.6595 HT |
4.9323 HT |
| 2021-08-13 |
4.6210 HT |
568.1530 ETC |
4.6100 HT |
4.5387 HT |
4.5676 HT |
4.6053 HT |
| 2021-08-12 |
4.6122 HT |
2,168.3643 ETC |
4.4084 HT |
4.3430 HT |
4.5460 HT |
4.6681 HT |
| 2021-08-11 |
4.4761 HT |
1,893.9588 ETC |
4.4874 HT |
4.3500 HT |
4.3860 HT |
4.4700 HT |
| 2021-08-10 |
4.4966 HT |
661.6343 ETC |
4.6558 HT |
4.3281 HT |
4.4150 HT |
4.4574 HT |
| 2021-08-09 |
4.7192 HT |
554.8272 ETC |
4.6964 HT |
4.5734 HT |
4.6130 HT |
4.6168 HT |
| 2021-08-08 |
4.8924 HT |
1,955.0735 ETC |
4.7353 HT |
4.6316 HT |
4.6956 HT |
4.6956 HT |
| 2021-08-07 |
4.7234 HT |
1,742.7518 ETC |
4.6584 HT |
4.5121 HT |
4.5734 HT |
4.6558 HT |
| 2021-08-06 |
4.6755 HT |
580.2839 ETC |
4.7965 HT |
4.5568 HT |
4.6584 HT |
4.6747 HT |