Identifier on Huobi: etcht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-27 |
1.7829 HT |
1,529.4254 ETC |
1.7819 HT |
1.7292 HT |
1.7749 HT |
1.7887 HT |
| 2021-04-26 |
1.7425 HT |
686.5838 ETC |
1.6926 HT |
1.6838 HT |
1.7290 HT |
1.7754 HT |
| 2021-04-25 |
1.7154 HT |
3,708.0252 ETC |
1.7141 HT |
1.5918 HT |
1.7168 HT |
1.6962 HT |
| 2021-04-24 |
1.7345 HT |
1,930.8163 ETC |
1.7658 HT |
1.6762 HT |
1.6975 HT |
1.7151 HT |
| 2021-04-23 |
1.6969 HT |
4,362.3159 ETC |
1.7909 HT |
1.4925 HT |
1.6391 HT |
1.7623 HT |
| 2021-04-22 |
1.7910 HT |
8,535.0593 ETC |
1.5893 HT |
1.5893 HT |
1.6112 HT |
1.7896 HT |
| 2021-04-21 |
1.6486 HT |
8,151.7996 ETC |
1.7623 HT |
1.5358 HT |
1.5487 HT |
1.5806 HT |
| 2021-04-20 |
1.8172 HT |
5,132.2227 ETC |
1.9298 HT |
1.7172 HT |
1.7706 HT |
1.7688 HT |
| 2021-04-19 |
2.0463 HT |
5,063.2293 ETC |
2.1330 HT |
1.9251 HT |
1.9634 HT |
1.9577 HT |
| 2021-04-18 |
2.0721 HT |
9,354.6902 ETC |
2.0053 HT |
1.9488 HT |
2.0195 HT |
2.1332 HT |
| 2021-04-17 |
2.1313 HT |
16,909.9880 ETC |
1.8869 HT |
1.8725 HT |
2.0079 HT |
2.0043 HT |
| 2021-04-16 |
1.5911 HT |
84,889.4379 ETC |
1.3534 HT |
1.3534 HT |
1.3975 HT |
1.8388 HT |
| 2021-04-15 |
1.2730 HT |
25,027.6524 ETC |
1.0587 HT |
1.0521 HT |
1.0638 HT |
1.3394 HT |
| 2021-04-14 |
1.0677 HT |
5,479.5177 ETC |
1.0400 HT |
0.9921 HT |
1.0259 HT |
1.0692 HT |
| 2021-04-13 |
0.9732 HT |
11,498.4529 ETC |
0.9122 HT |
0.8850 HT |
0.8942 HT |
1.0333 HT |
| 2021-04-12 |
0.9235 HT |
6,309.5548 ETC |
1.0100 HT |
0.8764 HT |
0.8890 HT |
0.8961 HT |
| 2021-04-11 |
1.0789 HT |
4,825.2795 ETC |
1.0859 HT |
0.9966 HT |
1.0138 HT |
1.0081 HT |
| 2021-04-10 |
1.0465 HT |
5,635.8889 ETC |
1.0223 HT |
0.9657 HT |
0.9839 HT |
1.0771 HT |
| 2021-04-09 |
1.0895 HT |
3,391.3100 ETC |
1.1166 HT |
1.0242 HT |
1.0362 HT |
1.0258 HT |
| 2021-04-08 |
1.0997 HT |
6,515.3839 ETC |
1.1786 HT |
1.0000 HT |
1.0850 HT |
1.1121 HT |
| 2021-04-07 |
1.1214 HT |
18,203.7764 ETC |
0.9683 HT |
0.9617 HT |
1.0042 HT |
1.1804 HT |
| 2021-04-06 |
0.9715 HT |
10,708.4531 ETC |
0.9479 HT |
0.9048 HT |
0.9330 HT |
0.9883 HT |
| 2021-04-05 |
0.9046 HT |
4,973.0190 ETC |
0.8878 HT |
0.8719 HT |
0.8889 HT |
0.9231 HT |
| 2021-04-04 |
0.8828 HT |
3,007.6455 ETC |
0.8640 HT |
0.8608 HT |
0.8713 HT |
0.8899 HT |
| 2021-04-03 |
0.8813 HT |
2,750.8450 ETC |
0.8982 HT |
0.8395 HT |
0.8573 HT |
0.8620 HT |
| 2021-04-02 |
0.8868 HT |
5,149.0401 ETC |
0.8667 HT |
0.8246 HT |
0.8468 HT |
0.8995 HT |
| 2021-04-01 |
0.9196 HT |
5,732.5065 ETC |
0.9116 HT |
0.8886 HT |
0.8940 HT |
0.9200 HT |
| 2021-03-31 |
0.8502 HT |
2,908.3710 ETC |
0.8089 HT |
0.8089 HT |
0.8173 HT |
0.9138 HT |
| 2021-03-30 |
0.8288 HT |
10,039.6805 ETC |
0.8657 HT |
0.7849 HT |
0.7957 HT |
0.7975 HT |
| 2021-03-29 |
0.8795 HT |
1,437.0945 ETC |
0.8769 HT |
0.8450 HT |
0.8549 HT |
0.8604 HT |
| 2021-03-28 |
0.8928 HT |
2,941.3229 ETC |
0.9118 HT |
0.8516 HT |
0.8684 HT |
0.8803 HT |
| 2021-03-27 |
0.9134 HT |
1,960.7375 ETC |
0.9142 HT |
0.9000 HT |
0.9120 HT |
0.9164 HT |
| 2021-03-26 |
0.9108 HT |
1,475.2661 ETC |
0.9004 HT |
0.8870 HT |
0.8983 HT |
0.9126 HT |
| 2021-03-25 |
0.8961 HT |
1,175.3493 ETC |
0.9043 HT |
0.8728 HT |
0.8895 HT |
0.8929 HT |
| 2021-03-24 |
0.9191 HT |
4,651.2907 ETC |
0.9559 HT |
0.8766 HT |
0.8999 HT |
0.8967 HT |
| 2021-03-23 |
0.9491 HT |
3,249.3788 ETC |
0.9086 HT |
0.9051 HT |
0.9198 HT |
0.9566 HT |
| 2021-03-22 |
0.8880 HT |
2,188.3729 ETC |
0.8634 HT |
0.8625 HT |
0.8800 HT |
0.9061 HT |
| 2021-03-21 |
0.8615 HT |
2,753.5796 ETC |
0.8642 HT |
0.8486 HT |
0.8603 HT |
0.8643 HT |
| 2021-03-20 |
0.8683 HT |
2,434.0152 ETC |
0.8585 HT |
0.8556 HT |
0.8643 HT |
0.8602 HT |
| 2021-03-19 |
0.8564 HT |
1,842.9163 ETC |
0.8395 HT |
0.8300 HT |
0.8467 HT |
0.8589 HT |
| 2021-03-18 |
0.8456 HT |
2,998.7427 ETC |
0.8525 HT |
0.8366 HT |
0.8452 HT |
0.8393 HT |
| 2021-03-17 |
0.8396 HT |
7,950.4175 ETC |
0.8432 HT |
0.8162 HT |
0.8286 HT |
0.8392 HT |
| 2021-03-16 |
0.8425 HT |
2,320.2340 ETC |
0.8305 HT |
0.8150 HT |
0.8354 HT |
0.8379 HT |
| 2021-03-15 |
0.8362 HT |
6,388.3854 ETC |
0.8623 HT |
0.8129 HT |
0.8351 HT |
0.8409 HT |
| 2021-03-14 |
0.8831 HT |
1,247.6757 ETC |
0.8885 HT |
0.8597 HT |
0.8714 HT |
0.8671 HT |
| 2021-03-13 |
0.8910 HT |
10,402.3035 ETC |
0.7944 HT |
0.7926 HT |
0.8064 HT |
0.8982 HT |
| 2021-03-12 |
0.8008 HT |
2,791.7178 ETC |
0.7763 HT |
0.7763 HT |
0.7869 HT |
0.7922 HT |
| 2021-03-11 |
0.7790 HT |
4,443.7394 ETC |
0.7455 HT |
0.7455 HT |
0.7518 HT |
0.7707 HT |
| 2021-03-10 |
0.7268 HT |
2,188.7751 ETC |
0.7112 HT |
0.7112 HT |
0.7182 HT |
0.7395 HT |
| 2021-03-09 |
0.7634 HT |
6,766.5619 ETC |
0.7440 HT |
0.7022 HT |
0.7145 HT |
0.7140 HT |