Identifier on Huobi: etcht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-16 |
4.1962 HT |
443.8000 ETC |
4.1041 HT |
4.0679 HT |
4.0994 HT |
4.1920 HT |
| 2021-06-15 |
4.1038 HT |
967.4132 ETC |
3.9989 HT |
3.9966 HT |
4.0458 HT |
4.0939 HT |
| 2021-06-14 |
4.1967 HT |
475.2711 ETC |
4.2972 HT |
4.0707 HT |
4.1597 HT |
4.1609 HT |
| 2021-06-13 |
4.2012 HT |
1,243.7960 ETC |
4.2569 HT |
4.1327 HT |
4.1771 HT |
4.2971 HT |
| 2021-06-12 |
4.1835 HT |
434.3066 ETC |
4.1420 HT |
4.0932 HT |
4.1420 HT |
4.2534 HT |
| 2021-06-11 |
4.1510 HT |
646.2310 ETC |
4.0271 HT |
3.9842 HT |
4.0318 HT |
4.1926 HT |
| 2021-06-10 |
4.0991 HT |
1,660.8705 ETC |
4.2972 HT |
3.9194 HT |
3.9979 HT |
4.0550 HT |
| 2021-06-09 |
4.1784 HT |
1,066.3652 ETC |
4.1133 HT |
3.9545 HT |
4.0151 HT |
4.2669 HT |
| 2021-06-08 |
4.0287 HT |
929.4525 ETC |
4.0087 HT |
3.8537 HT |
3.9138 HT |
4.0979 HT |
| 2021-06-07 |
4.0991 HT |
437.2338 ETC |
4.1610 HT |
3.9877 HT |
4.0458 HT |
4.0406 HT |
| 2021-06-06 |
4.1094 HT |
613.7275 ETC |
3.9985 HT |
3.9985 HT |
4.0413 HT |
4.1412 HT |
| 2021-06-05 |
4.0339 HT |
598.1292 ETC |
4.0470 HT |
3.9365 HT |
3.9898 HT |
4.0027 HT |
| 2021-06-04 |
4.0038 HT |
583.9692 ETC |
4.0586 HT |
3.8979 HT |
3.9699 HT |
4.0552 HT |
| 2021-06-03 |
4.1020 HT |
1,882.8700 ETC |
4.0455 HT |
3.9877 HT |
4.0481 HT |
4.0475 HT |
| 2021-06-02 |
4.1442 HT |
2,284.1138 ETC |
4.3100 HT |
3.8769 HT |
3.9226 HT |
4.0302 HT |
| 2021-06-01 |
4.4206 HT |
628.9778 ETC |
4.5642 HT |
4.2031 HT |
4.2558 HT |
4.3151 HT |
| 2021-05-31 |
4.4889 HT |
1,209.3362 ETC |
4.5126 HT |
4.3569 HT |
4.4062 HT |
4.5292 HT |
| 2021-05-30 |
4.4607 HT |
858.0216 ETC |
4.3269 HT |
4.2339 HT |
4.3269 HT |
4.4800 HT |
| 2021-05-29 |
4.3728 HT |
2,193.2490 ETC |
4.6523 HT |
4.1457 HT |
4.2500 HT |
4.2940 HT |
| 2021-05-28 |
4.6851 HT |
2,642.0783 ETC |
4.6276 HT |
4.4395 HT |
4.5975 HT |
4.6234 HT |
| 2021-05-27 |
4.6620 HT |
1,148.8943 ETC |
4.6946 HT |
4.5538 HT |
4.6083 HT |
4.6083 HT |
| 2021-05-26 |
4.7037 HT |
2,135.7092 ETC |
4.6308 HT |
4.5909 HT |
4.6552 HT |
4.6666 HT |
| 2021-05-25 |
4.8528 HT |
5,980.9174 ETC |
4.4800 HT |
4.4308 HT |
4.6315 HT |
4.5642 HT |
| 2021-05-24 |
4.2188 HT |
5,092.3752 ETC |
4.0419 HT |
3.6650 HT |
3.8976 HT |
4.3843 HT |
| 2021-05-23 |
4.0650 HT |
8,748.5152 ETC |
3.9148 HT |
3.6644 HT |
3.9933 HT |
4.0648 HT |
| 2021-05-22 |
3.7907 HT |
6,507.0399 ETC |
3.7314 HT |
3.5515 HT |
3.6711 HT |
3.9042 HT |
| 2021-05-21 |
3.3559 HT |
12,983.2908 ETC |
3.0621 HT |
2.9290 HT |
3.0092 HT |
3.6913 HT |
| 2021-05-20 |
3.1696 HT |
13,336.5980 ETC |
2.8778 HT |
2.8205 HT |
2.9691 HT |
3.0046 HT |
| 2021-05-19 |
2.9321 HT |
12,294.9520 ETC |
3.1799 HT |
2.0905 HT |
2.9438 HT |
2.8983 HT |
| 2021-05-18 |
3.2022 HT |
1,099.8404 ETC |
3.1515 HT |
3.1265 HT |
3.1813 HT |
3.1817 HT |
| 2021-05-17 |
3.2156 HT |
2,084.4878 ETC |
3.2072 HT |
3.1082 HT |
3.1628 HT |
3.1471 HT |
| 2021-05-16 |
3.1571 HT |
1,028.8611 ETC |
3.1142 HT |
3.0553 HT |
3.1494 HT |
3.2263 HT |
| 2021-05-15 |
3.1843 HT |
2,331.2410 ETC |
3.0153 HT |
3.0153 HT |
3.1136 HT |
3.1292 HT |
| 2021-05-14 |
2.8842 HT |
5,272.1808 ETC |
2.6560 HT |
2.5600 HT |
2.6134 HT |
3.0248 HT |
| 2021-05-13 |
2.5546 HT |
3,200.6301 ETC |
2.4498 HT |
2.3000 HT |
2.4800 HT |
2.4961 HT |
| 2021-05-12 |
2.7461 HT |
26,851.2146 ETC |
3.3002 HT |
2.2500 HT |
2.6190 HT |
2.5580 HT |
| 2021-05-11 |
3.2474 HT |
13,008.6517 ETC |
3.6503 HT |
3.0000 HT |
3.1566 HT |
3.2880 HT |
| 2021-05-10 |
3.9737 HT |
8,491.2764 ETC |
4.2613 HT |
3.2416 HT |
3.6716 HT |
3.6619 HT |
| 2021-05-09 |
4.5209 HT |
1,695.7390 ETC |
4.8536 HT |
4.1592 HT |
4.3304 HT |
4.2367 HT |
| 2021-05-08 |
4.5601 HT |
3,899.0227 ETC |
4.5781 HT |
3.6207 HT |
4.4197 HT |
4.7818 HT |
| 2021-05-07 |
4.9080 HT |
9,258.2328 ETC |
5.6989 HT |
4.0391 HT |
4.4300 HT |
4.5009 HT |
| 2021-05-06 |
5.1856 HT |
21,957.1073 ETC |
3.7569 HT |
3.5417 HT |
3.7200 HT |
5.6731 HT |
| 2021-05-05 |
3.2432 HT |
19,058.5365 ETC |
2.9397 HT |
2.8915 HT |
3.0263 HT |
3.6829 HT |
| 2021-05-04 |
2.3651 HT |
8,734.9855 ETC |
1.9047 HT |
1.8959 HT |
1.9892 HT |
2.9194 HT |
| 2021-05-03 |
1.8076 HT |
8,261.1367 ETC |
1.6184 HT |
1.5549 HT |
1.5999 HT |
1.9292 HT |
| 2021-05-02 |
1.6324 HT |
5,514.9032 ETC |
1.5640 HT |
1.5394 HT |
1.6177 HT |
1.6335 HT |
| 2021-05-01 |
1.5643 HT |
7,416.9062 ETC |
1.5314 HT |
1.3864 HT |
1.4585 HT |
1.5756 HT |
| 2021-04-30 |
1.5124 HT |
5,414.7867 ETC |
1.5978 HT |
1.3947 HT |
1.4792 HT |
1.5293 HT |
| 2021-04-29 |
1.6890 HT |
3,569.1834 ETC |
1.8914 HT |
1.6147 HT |
1.6460 HT |
1.6510 HT |
| 2021-04-28 |
1.8433 HT |
2,112.3599 ETC |
1.7935 HT |
1.7935 HT |
1.8516 HT |
1.8664 HT |