Identifier on Huobi: etcht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-16 |
3.8137 HT |
10,147.9754 ETC |
3.7856 HT |
3.7621 HT |
3.8990 HT |
3.8419 HT |
| 2019-02-15 |
3.7235 HT |
3,423.2705 ETC |
3.7313 HT |
3.7009 HT |
3.7429 HT |
3.7013 HT |
| 2019-02-14 |
3.7209 HT |
5,628.2724 ETC |
3.7570 HT |
3.7039 HT |
3.7667 HT |
3.7130 HT |
| 2019-02-13 |
3.7465 HT |
7,016.5616 ETC |
3.6973 HT |
3.6973 HT |
3.7633 HT |
3.7172 HT |
| 2019-02-12 |
3.6985 HT |
8,152.3298 ETC |
3.6465 HT |
3.6465 HT |
3.7301 HT |
3.6967 HT |
| 2019-02-11 |
3.5208 HT |
8,792.8796 ETC |
3.5293 HT |
3.4342 HT |
3.5789 HT |
3.4607 HT |
| 2019-02-10 |
3.5542 HT |
6,535.5788 ETC |
3.5824 HT |
3.4810 HT |
3.6651 HT |
3.5915 HT |
| 2019-02-09 |
4.0034 HT |
9,907.0621 ETC |
3.9436 HT |
3.9436 HT |
4.0527 HT |
4.0518 HT |
| 2019-02-08 |
4.0422 HT |
13,516.5469 ETC |
4.0977 HT |
4.0063 HT |
4.0977 HT |
4.0757 HT |
| 2019-02-07 |
4.1934 HT |
8,207.8227 ETC |
4.1099 HT |
4.1099 HT |
4.3164 HT |
4.1756 HT |
| 2019-02-06 |
4.0986 HT |
7,872.7284 ETC |
4.0898 HT |
4.0640 HT |
4.1360 HT |
4.1075 HT |
| 2019-02-05 |
4.0267 HT |
6,812.1253 ETC |
3.9995 HT |
3.9959 HT |
4.0600 HT |
4.0204 HT |
| 2019-02-04 |
4.1605 HT |
7,768.0169 ETC |
4.1560 HT |
4.1364 HT |
4.1781 HT |
4.1370 HT |
| 2019-02-03 |
4.1746 HT |
7,186.5611 ETC |
4.1891 HT |
4.1483 HT |
4.1985 HT |
4.1605 HT |
| 2019-02-02 |
4.1736 HT |
8,544.6340 ETC |
4.1907 HT |
4.1350 HT |
4.2074 HT |
4.1867 HT |
| 2019-02-01 |
4.1851 HT |
6,269.1543 ETC |
4.1841 HT |
4.1698 HT |
4.2088 HT |
4.2068 HT |
| 2019-01-31 |
4.2042 HT |
9,018.2823 ETC |
4.2119 HT |
4.1761 HT |
4.2235 HT |
4.1878 HT |
| 2019-01-30 |
4.2102 HT |
8,362.2149 ETC |
4.2105 HT |
4.1669 HT |
4.2420 HT |
4.2307 HT |
| 2019-01-29 |
4.1852 HT |
10,558.4642 ETC |
4.2025 HT |
4.1438 HT |
4.2588 HT |
4.1869 HT |
| 2019-01-28 |
4.3004 HT |
8,000.5809 ETC |
4.3224 HT |
4.2528 HT |
4.3355 HT |
4.2584 HT |
| 2019-01-27 |
4.2088 HT |
7,983.4622 ETC |
4.1907 HT |
4.1704 HT |
4.2772 HT |
4.2496 HT |
| 2019-01-26 |
4.0690 HT |
7,784.7430 ETC |
4.0668 HT |
4.0366 HT |
4.1187 HT |
4.0984 HT |
| 2019-01-25 |
4.1374 HT |
7,587.4930 ETC |
4.1525 HT |
4.1137 HT |
4.1581 HT |
4.1181 HT |
| 2019-01-24 |
4.1587 HT |
7,435.6013 ETC |
4.1853 HT |
4.1331 HT |
4.1877 HT |
4.1410 HT |
| 2019-01-23 |
4.0949 HT |
7,967.8132 ETC |
4.0891 HT |
4.0571 HT |
4.1249 HT |
4.0954 HT |
| 2019-01-22 |
4.1209 HT |
8,904.0402 ETC |
4.1050 HT |
4.0844 HT |
4.1564 HT |
4.0855 HT |
| 2019-01-20 |
4.0706 HT |
17,843.2099 ETC |
4.0875 HT |
4.0078 HT |
4.1490 HT |
4.0826 HT |
| 2019-01-19 |
4.0473 HT |
8,469.9254 ETC |
4.0875 HT |
4.0078 HT |
4.0879 HT |
4.0559 HT |
| 2019-01-18 |
4.2187 HT |
7,560.5510 ETC |
4.2385 HT |
4.1664 HT |
4.2550 HT |
4.2281 HT |
| 2019-01-17 |
4.1111 HT |
5,412.7291 ETC |
4.1392 HT |
4.0844 HT |
4.1684 HT |
4.1616 HT |
| 2019-01-16 |
4.2187 HT |
11,053.2664 ETC |
4.1864 HT |
4.1837 HT |
4.3259 HT |
4.2335 HT |
| 2019-01-15 |
4.0616 HT |
11,141.8077 ETC |
4.0839 HT |
4.0205 HT |
4.0940 HT |
4.0505 HT |
| 2019-01-14 |
3.9663 HT |
12,004.5010 ETC |
3.9704 HT |
3.9039 HT |
4.0253 HT |
3.9759 HT |
| 2019-01-13 |
4.1499 HT |
7,983.1564 ETC |
4.1520 HT |
4.1081 HT |
4.1950 HT |
4.1162 HT |
| 2019-01-12 |
4.0499 HT |
9,875.9233 ETC |
4.1817 HT |
3.9430 HT |
4.1832 HT |
3.9899 HT |
| 2019-01-11 |
4.2887 HT |
7,613.7888 ETC |
4.2670 HT |
4.2287 HT |
4.3415 HT |
4.2360 HT |
| 2019-01-10 |
4.2473 HT |
8,252.1974 ETC |
4.2601 HT |
4.1366 HT |
4.3070 HT |
4.2160 HT |
| 2019-01-09 |
4.1525 HT |
15,632.7483 ETC |
4.2853 HT |
4.0288 HT |
4.2868 HT |
4.1537 HT |
| 2019-01-08 |
4.4767 HT |
4,983.7114 ETC |
4.5017 HT |
4.4315 HT |
4.5225 HT |
4.4857 HT |
| 2019-01-07 |
4.4865 HT |
5,345.2717 ETC |
4.5333 HT |
4.4545 HT |
4.5403 HT |
4.4867 HT |
| 2019-01-06 |
4.6149 HT |
8,084.6045 ETC |
4.7825 HT |
4.4585 HT |
4.7984 HT |
4.4730 HT |
| 2019-01-05 |
4.9208 HT |
10,207.4698 ETC |
4.8322 HT |
4.8096 HT |
5.0300 HT |
4.9060 HT |
| 2019-01-04 |
4.7707 HT |
4,988.7795 ETC |
4.8025 HT |
4.7010 HT |
4.8087 HT |
4.7176 HT |
| 2019-01-03 |
4.7813 HT |
6,974.7073 ETC |
4.7207 HT |
4.6792 HT |
4.8738 HT |
4.8333 HT |
| 2019-01-02 |
4.6349 HT |
4,864.3087 ETC |
4.6835 HT |
4.5883 HT |
4.6875 HT |
4.6698 HT |
| 2019-01-01 |
4.7284 HT |
8,849.9734 ETC |
4.6963 HT |
4.6549 HT |
4.7631 HT |
4.7135 HT |
| 2018-12-31 |
4.6516 HT |
6,713.8047 ETC |
4.5685 HT |
4.5423 HT |
4.7186 HT |
4.6661 HT |
| 2018-12-30 |
4.7142 HT |
6,495.1153 ETC |
4.7963 HT |
4.6051 HT |
4.8123 HT |
4.6896 HT |
| 2018-12-29 |
4.8021 HT |
9,446.1939 ETC |
4.7999 HT |
4.7587 HT |
4.8385 HT |
4.8329 HT |
| 2018-12-28 |
4.8115 HT |
8,697.0683 ETC |
4.8294 HT |
4.7501 HT |
4.8656 HT |
4.8656 HT |