Identifier on Huobi: etcht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-27 |
2.4544 HT |
5,414.2536 ETC |
2.4433 HT |
2.4255 HT |
2.4774 HT |
2.4595 HT |
| 2019-05-26 |
2.4113 HT |
28,754.0709 ETC |
2.4039 HT |
2.2991 HT |
2.5115 HT |
2.4635 HT |
| 2019-05-25 |
2.2946 HT |
11,539.1612 ETC |
2.2627 HT |
2.2314 HT |
2.3506 HT |
2.3070 HT |
| 2019-05-24 |
2.2083 HT |
6,233.9702 ETC |
2.2511 HT |
2.1643 HT |
2.2565 HT |
2.2093 HT |
| 2019-05-23 |
2.2080 HT |
7,502.2460 ETC |
2.1971 HT |
2.1524 HT |
2.2453 HT |
2.2223 HT |
| 2019-05-22 |
2.3596 HT |
10,266.3113 ETC |
2.2860 HT |
2.2809 HT |
2.4041 HT |
2.3492 HT |
| 2019-05-21 |
2.4379 HT |
12,322.0620 ETC |
2.4985 HT |
2.3638 HT |
2.5296 HT |
2.4245 HT |
| 2019-05-20 |
2.7691 HT |
13,998.9057 ETC |
2.7722 HT |
2.7126 HT |
2.8266 HT |
2.7422 HT |
| 2019-05-19 |
2.7450 HT |
5,802.6746 ETC |
2.7904 HT |
2.7001 HT |
2.8000 HT |
2.7761 HT |
| 2019-05-18 |
2.8671 HT |
9,917.3849 ETC |
2.8471 HT |
2.8313 HT |
2.8969 HT |
2.8870 HT |
| 2019-05-17 |
2.7264 HT |
7,867.4527 ETC |
2.7823 HT |
2.6794 HT |
2.8140 HT |
2.6954 HT |
| 2019-05-16 |
2.7146 HT |
10,456.4480 ETC |
2.7316 HT |
2.6612 HT |
2.7811 HT |
2.7506 HT |
| 2019-05-15 |
2.9266 HT |
16,295.4818 ETC |
2.9544 HT |
2.8730 HT |
2.9870 HT |
2.8850 HT |
| 2019-05-14 |
2.6411 HT |
19,334.1317 ETC |
2.5749 HT |
2.5544 HT |
2.7320 HT |
2.6021 HT |
| 2019-05-13 |
2.5769 HT |
8,647.0565 ETC |
2.5579 HT |
2.5330 HT |
2.6470 HT |
2.6352 HT |
| 2019-05-12 |
2.5565 HT |
6,589.3548 ETC |
2.5424 HT |
2.5271 HT |
2.5776 HT |
2.5433 HT |
| 2019-05-11 |
2.5297 HT |
9,209.9929 ETC |
2.5170 HT |
2.4674 HT |
2.5834 HT |
2.4679 HT |
| 2019-05-10 |
2.6768 HT |
13,096.6630 ETC |
2.5822 HT |
2.5803 HT |
2.7389 HT |
2.7375 HT |
| 2019-05-09 |
2.4650 HT |
6,271.3950 ETC |
2.4398 HT |
2.4341 HT |
2.4885 HT |
2.4724 HT |
| 2019-05-08 |
2.4267 HT |
6,172.3200 ETC |
2.4559 HT |
2.4052 HT |
2.4574 HT |
2.4227 HT |
| 2019-05-07 |
2.3950 HT |
8,130.0439 ETC |
2.4940 HT |
2.3115 HT |
2.5050 HT |
2.3801 HT |
| 2019-05-06 |
2.4592 HT |
6,605.4261 ETC |
2.4219 HT |
2.4219 HT |
2.4758 HT |
2.4641 HT |
| 2019-05-05 |
2.4706 HT |
6,711.8442 ETC |
2.4274 HT |
2.4274 HT |
2.4861 HT |
2.4504 HT |
| 2019-05-04 |
2.4321 HT |
6,080.5361 ETC |
2.4284 HT |
2.4128 HT |
2.4506 HT |
2.4422 HT |
| 2019-05-03 |
2.4495 HT |
6,946.8205 ETC |
2.4306 HT |
2.4306 HT |
2.4711 HT |
2.4546 HT |
| 2019-05-02 |
2.5144 HT |
6,822.0391 ETC |
2.4995 HT |
2.4929 HT |
2.5374 HT |
2.5156 HT |
| 2019-05-01 |
2.4305 HT |
7,412.7142 ETC |
2.4223 HT |
2.4154 HT |
2.4451 HT |
2.4350 HT |
| 2019-04-30 |
2.4386 HT |
6,827.3670 ETC |
2.4478 HT |
2.4194 HT |
2.4585 HT |
2.4458 HT |
| 2019-04-29 |
2.4862 HT |
8,459.5340 ETC |
2.5156 HT |
2.4600 HT |
2.5219 HT |
2.4937 HT |
| 2019-04-28 |
2.4991 HT |
8,453.5535 ETC |
2.5140 HT |
2.4549 HT |
2.5174 HT |
2.4740 HT |
| 2019-04-27 |
2.4503 HT |
10,383.7802 ETC |
2.4234 HT |
2.4234 HT |
2.4773 HT |
2.4440 HT |
| 2019-04-26 |
2.4973 HT |
6,501.0895 ETC |
2.4978 HT |
2.4858 HT |
2.5170 HT |
2.4892 HT |
| 2019-04-25 |
2.4829 HT |
8,563.9412 ETC |
2.4900 HT |
2.4613 HT |
2.5162 HT |
2.4691 HT |
| 2019-04-24 |
2.4329 HT |
8,384.2847 ETC |
2.4322 HT |
2.3612 HT |
2.4695 HT |
2.4613 HT |
| 2019-04-23 |
2.4199 HT |
7,193.4980 ETC |
2.4078 HT |
2.3941 HT |
2.4498 HT |
2.4101 HT |
| 2019-04-22 |
2.4387 HT |
3,984.4493 ETC |
2.4178 HT |
2.4172 HT |
2.4496 HT |
2.4356 HT |
| 2019-04-21 |
2.4140 HT |
7,211.4812 ETC |
2.4001 HT |
2.3850 HT |
2.4469 HT |
2.4244 HT |
| 2019-04-20 |
2.3968 HT |
5,006.5672 ETC |
2.3732 HT |
2.3732 HT |
2.4199 HT |
2.3820 HT |
| 2019-04-19 |
2.4584 HT |
10,128.1674 ETC |
2.4381 HT |
2.4272 HT |
2.4854 HT |
2.4481 HT |
| 2019-04-18 |
2.4245 HT |
7,531.8430 ETC |
2.4407 HT |
2.4005 HT |
2.4587 HT |
2.4008 HT |
| 2019-04-17 |
2.6172 HT |
8,736.4306 ETC |
2.5943 HT |
2.5614 HT |
2.6553 HT |
2.6528 HT |
| 2019-04-16 |
2.7373 HT |
9,622.4908 ETC |
2.7650 HT |
2.7112 HT |
2.7650 HT |
2.7474 HT |
| 2019-04-15 |
2.7376 HT |
11,051.6439 ETC |
2.7057 HT |
2.6792 HT |
2.7840 HT |
2.7396 HT |
| 2019-04-14 |
2.6685 HT |
11,726.7651 ETC |
2.7285 HT |
2.5751 HT |
2.7786 HT |
2.7022 HT |
| 2019-04-13 |
2.5186 HT |
9,073.0344 ETC |
2.4936 HT |
2.4859 HT |
2.5809 HT |
2.5627 HT |
| 2019-04-12 |
2.5828 HT |
8,866.1119 ETC |
2.5620 HT |
2.5545 HT |
2.6000 HT |
2.5961 HT |
| 2019-04-11 |
2.7588 HT |
14,201.8131 ETC |
2.6960 HT |
2.6960 HT |
2.7974 HT |
2.7252 HT |
| 2019-04-10 |
2.6690 HT |
21,391.4818 ETC |
2.5535 HT |
2.5511 HT |
2.7548 HT |
2.7503 HT |
| 2019-04-09 |
2.6650 HT |
18,697.1777 ETC |
2.6184 HT |
2.6184 HT |
2.7045 HT |
2.7040 HT |
| 2019-04-08 |
2.6363 HT |
10,412.8084 ETC |
2.5953 HT |
2.5686 HT |
2.7194 HT |
2.6168 HT |