Identifier on Huobi: etcht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-07 |
2.6521 HT |
15,422.6967 ETC |
2.5916 HT |
2.5487 HT |
2.7721 HT |
2.7072 HT |
| 2019-04-06 |
2.8347 HT |
75,641.4406 ETC |
2.6565 HT |
2.6565 HT |
3.0431 HT |
2.8215 HT |
| 2019-04-05 |
2.1492 HT |
19,057.8942 ETC |
2.0500 HT |
2.0500 HT |
2.2000 HT |
2.1742 HT |
| 2019-04-04 |
2.0338 HT |
9,183.3245 ETC |
2.0171 HT |
2.0056 HT |
2.0536 HT |
2.0405 HT |
| 2019-04-03 |
1.9185 HT |
9,956.9641 ETC |
1.9460 HT |
1.8849 HT |
1.9519 HT |
1.8895 HT |
| 2019-04-02 |
2.0831 HT |
22,971.3009 ETC |
2.0216 HT |
1.9009 HT |
2.1731 HT |
2.0119 HT |
| 2019-04-01 |
1.9567 HT |
13,101.9815 ETC |
1.9176 HT |
1.9147 HT |
2.0254 HT |
1.9311 HT |
| 2019-03-31 |
1.7199 HT |
10,715.0036 ETC |
1.7573 HT |
1.6899 HT |
1.7722 HT |
1.7152 HT |
| 2019-03-30 |
1.8966 HT |
5,129.8420 ETC |
1.9030 HT |
1.8711 HT |
1.9174 HT |
1.8737 HT |
| 2019-03-29 |
1.9759 HT |
9,224.5662 ETC |
1.9766 HT |
1.9449 HT |
1.9929 HT |
1.9622 HT |
| 2019-03-28 |
1.9865 HT |
17,074.4139 ETC |
2.0099 HT |
1.9604 HT |
2.0237 HT |
1.9672 HT |
| 2019-03-27 |
1.9969 HT |
8,240.7707 ETC |
1.9933 HT |
1.9766 HT |
2.0078 HT |
1.9956 HT |
| 2019-03-26 |
1.9879 HT |
8,333.5819 ETC |
2.0280 HT |
1.9660 HT |
2.0291 HT |
1.9918 HT |
| 2019-03-25 |
1.9124 HT |
9,934.7917 ETC |
1.9099 HT |
1.8833 HT |
1.9514 HT |
1.9001 HT |
| 2019-03-24 |
1.8816 HT |
8,619.7543 ETC |
1.8858 HT |
1.8700 HT |
1.9024 HT |
1.8889 HT |
| 2019-03-23 |
1.9099 HT |
8,144.4339 ETC |
1.9159 HT |
1.8767 HT |
1.9298 HT |
1.9245 HT |
| 2019-03-22 |
1.9626 HT |
7,117.0219 ETC |
1.9911 HT |
1.9437 HT |
1.9935 HT |
1.9814 HT |
| 2019-03-21 |
1.9388 HT |
8,138.0198 ETC |
1.9407 HT |
1.9147 HT |
1.9771 HT |
1.9323 HT |
| 2019-03-20 |
1.9476 HT |
24,481.0941 ETC |
1.8688 HT |
1.8358 HT |
2.0428 HT |
1.8392 HT |
| 2019-03-19 |
1.7007 HT |
24,241.7113 ETC |
1.7368 HT |
1.6393 HT |
1.7538 HT |
1.6997 HT |
| 2019-03-18 |
1.9962 HT |
9,813.7448 ETC |
2.0696 HT |
1.9089 HT |
2.1329 HT |
1.9571 HT |
| 2019-03-17 |
2.2061 HT |
5,295.8301 ETC |
2.1979 HT |
2.1759 HT |
2.2464 HT |
2.2192 HT |
| 2019-03-16 |
2.1539 HT |
5,319.9158 ETC |
2.1603 HT |
2.1344 HT |
2.1756 HT |
2.1681 HT |
| 2019-03-15 |
2.1767 HT |
6,891.3296 ETC |
2.2067 HT |
2.1390 HT |
2.2177 HT |
2.1404 HT |
| 2019-03-14 |
2.2657 HT |
8,895.7292 ETC |
2.2740 HT |
2.2449 HT |
2.2971 HT |
2.2449 HT |
| 2019-03-13 |
2.3878 HT |
4,880.8813 ETC |
2.3818 HT |
2.3728 HT |
2.4098 HT |
2.3755 HT |
| 2019-03-12 |
2.3525 HT |
4,391.4686 ETC |
2.3386 HT |
2.3385 HT |
2.3707 HT |
2.3417 HT |
| 2019-03-11 |
2.3178 HT |
6,840.1903 ETC |
2.3315 HT |
2.2892 HT |
2.3580 HT |
2.2962 HT |
| 2019-03-10 |
2.4048 HT |
6,700.5046 ETC |
2.4137 HT |
2.3720 HT |
2.4525 HT |
2.4488 HT |
| 2019-03-09 |
2.3632 HT |
7,375.2418 ETC |
2.3608 HT |
2.3087 HT |
2.4017 HT |
2.3792 HT |
| 2019-03-08 |
2.3288 HT |
7,249.5593 ETC |
2.2837 HT |
2.2797 HT |
2.3473 HT |
2.2992 HT |
| 2019-03-07 |
2.3937 HT |
6,968.0147 ETC |
2.4302 HT |
2.3342 HT |
2.4418 HT |
2.3944 HT |
| 2019-03-06 |
2.2626 HT |
10,248.8490 ETC |
2.3658 HT |
2.2080 HT |
2.3679 HT |
2.2336 HT |
| 2019-03-05 |
2.5764 HT |
6,401.9443 ETC |
2.6722 HT |
2.5304 HT |
2.6737 HT |
2.5398 HT |
| 2019-03-04 |
2.8309 HT |
6,476.7222 ETC |
2.8765 HT |
2.7585 HT |
2.9603 HT |
2.7604 HT |
| 2019-03-03 |
3.0787 HT |
5,889.5076 ETC |
3.0636 HT |
3.0321 HT |
3.1531 HT |
3.0784 HT |
| 2019-03-02 |
3.1376 HT |
6,754.2343 ETC |
3.1484 HT |
3.0837 HT |
3.1939 HT |
3.1517 HT |
| 2019-03-01 |
3.1282 HT |
6,519.7537 ETC |
3.0518 HT |
3.0518 HT |
3.2027 HT |
3.0784 HT |
| 2019-02-28 |
3.0322 HT |
6,160.2673 ETC |
3.1073 HT |
2.9719 HT |
3.1497 HT |
3.0417 HT |
| 2019-02-27 |
3.5410 HT |
13,387.7123 ETC |
3.5168 HT |
3.4910 HT |
3.5735 HT |
3.5418 HT |
| 2019-02-26 |
3.7350 HT |
6,952.4125 ETC |
3.7600 HT |
3.6466 HT |
3.7862 HT |
3.7390 HT |
| 2019-02-25 |
3.6930 HT |
7,775.3739 ETC |
3.6696 HT |
3.6542 HT |
3.7292 HT |
3.7157 HT |
| 2019-02-24 |
3.6141 HT |
14,279.5828 ETC |
3.6087 HT |
3.5687 HT |
3.6555 HT |
3.6085 HT |
| 2019-02-23 |
3.6910 HT |
12,883.7491 ETC |
3.7641 HT |
3.6300 HT |
3.7785 HT |
3.6594 HT |
| 2019-02-22 |
3.7911 HT |
17,790.4250 ETC |
3.8055 HT |
3.5851 HT |
3.8993 HT |
3.7816 HT |
| 2019-02-21 |
3.7705 HT |
11,358.6327 ETC |
3.6269 HT |
3.6097 HT |
3.8468 HT |
3.7615 HT |
| 2019-02-20 |
3.6474 HT |
6,795.6259 ETC |
3.6304 HT |
3.5960 HT |
3.7154 HT |
3.5985 HT |
| 2019-02-19 |
3.6461 HT |
10,354.7431 ETC |
3.7324 HT |
3.5800 HT |
3.7336 HT |
3.6215 HT |
| 2019-02-18 |
3.8024 HT |
11,306.3841 ETC |
3.7903 HT |
3.7599 HT |
3.8468 HT |
3.8074 HT |
| 2019-02-17 |
3.7462 HT |
8,287.4333 ETC |
3.7241 HT |
3.7000 HT |
3.7880 HT |
3.7581 HT |