Identifier on Huobi: etcht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-05 |
4.8714 HT |
1,148.5176 ETC |
4.9011 HT |
4.7345 HT |
4.7870 HT |
4.8091 HT |
| 2021-08-04 |
4.8374 HT |
482.4620 ETC |
4.8481 HT |
4.7572 HT |
4.8030 HT |
4.8756 HT |
| 2021-08-03 |
4.9352 HT |
923.9663 ETC |
4.9206 HT |
4.7881 HT |
4.8406 HT |
4.7959 HT |
| 2021-08-02 |
4.8604 HT |
674.6667 ETC |
4.6584 HT |
4.6458 HT |
4.7501 HT |
4.9200 HT |
| 2021-08-01 |
4.7722 HT |
1,915.8439 ETC |
4.7066 HT |
4.6558 HT |
4.6773 HT |
4.6987 HT |
| 2021-07-31 |
4.7719 HT |
642.0952 ETC |
4.7048 HT |
4.6801 HT |
4.6924 HT |
4.7141 HT |
| 2021-07-30 |
4.6162 HT |
1,243.5341 ETC |
4.5222 HT |
4.4387 HT |
4.5460 HT |
4.7657 HT |
| 2021-07-29 |
4.5545 HT |
654.5879 ETC |
4.5460 HT |
4.4768 HT |
4.5122 HT |
4.5449 HT |
| 2021-07-28 |
4.4963 HT |
825.9485 ETC |
4.5903 HT |
4.3477 HT |
4.4312 HT |
4.5699 HT |
| 2021-07-27 |
4.6060 HT |
2,388.8299 ETC |
4.8993 HT |
4.1112 HT |
4.2725 HT |
4.3183 HT |
| 2021-07-26 |
5.1709 HT |
3,033.6667 ETC |
5.0953 HT |
4.8173 HT |
4.9247 HT |
4.8976 HT |
| 2021-07-25 |
5.1868 HT |
1,192.0283 ETC |
5.3435 HT |
5.0129 HT |
5.0724 HT |
5.1008 HT |
| 2021-07-24 |
5.2853 HT |
1,811.0341 ETC |
5.0756 HT |
4.9750 HT |
5.0239 HT |
5.2713 HT |
| 2021-07-23 |
5.1009 HT |
1,419.2075 ETC |
4.8821 HT |
4.8600 HT |
4.9171 HT |
5.0263 HT |
| 2021-07-22 |
5.1012 HT |
2,528.2660 ETC |
5.0897 HT |
4.8337 HT |
5.0607 HT |
5.0670 HT |
| 2021-07-21 |
5.1034 HT |
2,123.3639 ETC |
5.2259 HT |
4.9305 HT |
5.0314 HT |
5.0293 HT |
| 2021-07-20 |
5.1496 HT |
986.5308 ETC |
5.1579 HT |
5.0404 HT |
5.1124 HT |
5.2032 HT |
| 2021-07-19 |
5.1569 HT |
2,378.3716 ETC |
4.9305 HT |
4.8854 HT |
4.9618 HT |
5.2477 HT |
| 2021-07-18 |
4.9033 HT |
717.5274 ETC |
4.8720 HT |
4.8266 HT |
4.8656 HT |
4.9130 HT |
| 2021-07-17 |
4.8137 HT |
942.5086 ETC |
4.6803 HT |
4.6523 HT |
4.7108 HT |
4.8666 HT |
| 2021-07-16 |
4.7483 HT |
617.7956 ETC |
4.8385 HT |
4.6125 HT |
4.6594 HT |
4.6769 HT |
| 2021-07-15 |
4.8387 HT |
971.5065 ETC |
4.8525 HT |
4.7337 HT |
4.7820 HT |
4.8301 HT |
| 2021-07-14 |
4.9254 HT |
1,050.6046 ETC |
4.9783 HT |
4.7636 HT |
4.8036 HT |
4.8230 HT |
| 2021-07-13 |
5.0415 HT |
501.6321 ETC |
5.0776 HT |
4.9161 HT |
4.9570 HT |
4.9270 HT |
| 2021-07-12 |
5.0486 HT |
1,183.1946 ETC |
5.2693 HT |
4.9195 HT |
5.0653 HT |
5.1573 HT |
| 2021-07-11 |
5.2790 HT |
470.4178 ETC |
5.3817 HT |
5.1300 HT |
5.1951 HT |
5.2838 HT |
| 2021-07-10 |
5.2853 HT |
832.3957 ETC |
5.1710 HT |
5.0997 HT |
5.1530 HT |
5.3838 HT |
| 2021-07-09 |
5.0648 HT |
890.3614 ETC |
4.9317 HT |
4.7914 HT |
4.8526 HT |
5.1627 HT |
| 2021-07-08 |
5.0318 HT |
432.5450 ETC |
5.0997 HT |
4.9084 HT |
4.9619 HT |
4.9619 HT |
| 2021-07-07 |
5.2297 HT |
716.9591 ETC |
5.2499 HT |
5.1215 HT |
5.1622 HT |
5.1631 HT |
| 2021-07-06 |
5.2805 HT |
383.1755 ETC |
5.2137 HT |
5.2063 HT |
5.2138 HT |
5.2242 HT |
| 2021-07-05 |
5.2623 HT |
757.3155 ETC |
5.2499 HT |
5.0000 HT |
5.2499 HT |
5.2583 HT |
| 2021-07-04 |
5.4255 HT |
1,242.6425 ETC |
5.4359 HT |
5.2433 HT |
5.2820 HT |
5.2751 HT |
| 2021-07-03 |
5.4015 HT |
1,592.8775 ETC |
5.1671 HT |
5.0689 HT |
5.0994 HT |
5.4292 HT |
| 2021-07-02 |
5.1227 HT |
538.3579 ETC |
5.0831 HT |
5.0263 HT |
5.0689 HT |
5.1344 HT |
| 2021-07-01 |
5.2173 HT |
752.4974 ETC |
5.3059 HT |
5.0831 HT |
5.1180 HT |
5.1209 HT |
| 2021-06-30 |
5.3931 HT |
1,418.3173 ETC |
5.2280 HT |
4.9980 HT |
5.1016 HT |
5.3981 HT |
| 2021-06-29 |
4.6974 HT |
4,141.3086 ETC |
4.1841 HT |
4.1762 HT |
4.2746 HT |
5.1826 HT |
| 2021-06-28 |
4.1775 HT |
626.9766 ETC |
4.1436 HT |
4.0956 HT |
4.1158 HT |
4.1813 HT |
| 2021-06-27 |
4.1436 HT |
588.0909 ETC |
4.1170 HT |
4.0306 HT |
4.0553 HT |
4.1436 HT |
| 2021-06-26 |
4.0849 HT |
621.4839 ETC |
3.9948 HT |
3.9564 HT |
4.0428 HT |
4.1108 HT |
| 2021-06-25 |
4.0726 HT |
1,456.1251 ETC |
3.9562 HT |
3.9229 HT |
4.0028 HT |
3.9903 HT |
| 2021-06-24 |
3.8656 HT |
2,348.5539 ETC |
4.0603 HT |
3.6855 HT |
3.8451 HT |
3.9343 HT |
| 2021-06-23 |
3.9566 HT |
1,706.9876 ETC |
3.9660 HT |
3.8308 HT |
3.8801 HT |
4.0152 HT |
| 2021-06-22 |
4.0140 HT |
4,387.2824 ETC |
4.2430 HT |
3.7657 HT |
3.9551 HT |
3.9562 HT |
| 2021-06-21 |
4.3250 HT |
2,877.1332 ETC |
4.2840 HT |
4.1142 HT |
4.2092 HT |
4.2165 HT |
| 2021-06-20 |
4.1994 HT |
930.5439 ETC |
4.1841 HT |
4.1161 HT |
4.1890 HT |
4.2563 HT |
| 2021-06-19 |
4.2214 HT |
485.8722 ETC |
4.2002 HT |
4.1718 HT |
4.2112 HT |
4.2092 HT |
| 2021-06-18 |
4.2069 HT |
487.7282 ETC |
4.2340 HT |
4.1311 HT |
4.1909 HT |
4.2367 HT |
| 2021-06-17 |
4.2231 HT |
727.4329 ETC |
4.1821 HT |
4.1420 HT |
4.1928 HT |
4.2337 HT |