Identifier on Huobi: etcht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-28 |
5.5465 HT |
242.6153 ETC |
5.4766 HT |
5.4488 HT |
5.4870 HT |
5.5711 HT |
| 2023-03-27 |
5.4255 HT |
318.3287 ETC |
5.5354 HT |
5.3361 HT |
5.3712 HT |
5.4766 HT |
| 2023-03-26 |
5.5162 HT |
89.8639 ETC |
5.4644 HT |
5.4488 HT |
5.4871 HT |
5.4963 HT |
| 2023-03-25 |
5.5086 HT |
21.9776 ETC |
5.5414 HT |
5.3834 HT |
5.4640 HT |
5.4177 HT |
| 2023-03-24 |
5.8877 HT |
777.1771 ETC |
5.7431 HT |
5.2656 HT |
5.4487 HT |
5.5602 HT |
| 2023-03-23 |
5.6674 HT |
317.7528 ETC |
5.5711 HT |
5.4997 HT |
5.5765 HT |
5.6656 HT |
| 2023-03-22 |
5.2865 HT |
1,373.5203 ETC |
5.1671 HT |
5.0405 HT |
5.0919 HT |
5.5549 HT |
| 2023-03-21 |
5.0046 HT |
471.4328 ETC |
4.9038 HT |
4.8173 HT |
4.8652 HT |
5.0748 HT |
| 2023-03-20 |
5.1799 HT |
1,100.8085 ETC |
5.2353 HT |
4.8652 HT |
4.9149 HT |
4.9378 HT |
| 2023-03-19 |
5.2815 HT |
395.4504 ETC |
5.1671 HT |
5.1425 HT |
5.2571 HT |
5.3071 HT |
| 2023-03-18 |
5.1998 HT |
1,790.4657 ETC |
4.8159 HT |
4.8159 HT |
5.0342 HT |
5.2734 HT |
| 2023-03-17 |
4.6971 HT |
283.9532 ETC |
4.5766 HT |
4.5667 HT |
4.5766 HT |
4.7684 HT |
| 2023-03-16 |
4.5710 HT |
363.1089 ETC |
4.6364 HT |
4.5025 HT |
4.5295 HT |
4.5645 HT |
| 2023-03-15 |
4.6205 HT |
649.7316 ETC |
4.8054 HT |
4.4759 HT |
4.5467 HT |
4.5700 HT |
| 2023-03-14 |
4.8518 HT |
1,506.8273 ETC |
4.8707 HT |
4.5770 HT |
4.8054 HT |
4.8215 HT |
| 2023-03-13 |
4.7599 HT |
1,974.1261 ETC |
4.4907 HT |
4.4823 HT |
4.6781 HT |
4.7727 HT |
| 2023-03-12 |
4.3517 HT |
614.6162 ETC |
4.3962 HT |
4.2279 HT |
4.3332 HT |
4.4121 HT |
| 2023-03-11 |
4.4663 HT |
1,804.6009 ETC |
4.3718 HT |
4.0933 HT |
4.2633 HT |
4.4384 HT |
| 2023-03-10 |
4.2698 HT |
2,420.7942 ETC |
4.3281 HT |
4.0156 HT |
4.1490 HT |
4.4558 HT |
| 2023-03-09 |
5.3890 HT |
6,860.0324 ETC |
3.8000 HT |
3.5921 HT |
3.7739 HT |
4.7418 HT |
| 2023-03-08 |
3.8480 HT |
551.4166 ETC |
3.8984 HT |
3.7715 HT |
3.8048 HT |
3.8048 HT |
| 2023-03-07 |
3.9204 HT |
387.1288 ETC |
3.9277 HT |
3.8380 HT |
3.8706 HT |
3.8706 HT |
| 2023-03-06 |
3.8978 HT |
325.2849 ETC |
3.9626 HT |
3.8254 HT |
3.8763 HT |
3.9443 HT |
| 2023-03-05 |
3.9770 HT |
126.0222 ETC |
3.9827 HT |
3.9375 HT |
3.9384 HT |
3.9375 HT |
| 2023-03-04 |
3.9823 HT |
358.9039 ETC |
4.0241 HT |
3.9263 HT |
3.9709 HT |
4.0098 HT |
| 2023-03-03 |
3.9355 HT |
1,415.8431 ETC |
4.0507 HT |
3.7684 HT |
3.9780 HT |
4.0241 HT |
| 2023-03-02 |
4.0296 HT |
426.8272 ETC |
4.0630 HT |
3.9864 HT |
3.9911 HT |
4.0444 HT |
| 2023-03-01 |
4.0613 HT |
181.3179 ETC |
3.9975 HT |
3.9975 HT |
3.9975 HT |
4.0573 HT |
| 2023-02-28 |
4.0056 HT |
92.0622 ETC |
3.9975 HT |
3.9375 HT |
3.9709 HT |
3.9709 HT |
| 2023-02-27 |
3.9992 HT |
44.5587 ETC |
4.0241 HT |
3.9443 HT |
3.9518 HT |
3.9888 HT |
| 2023-02-26 |
4.0095 HT |
71.0599 ETC |
3.9975 HT |
3.9819 HT |
3.9975 HT |
4.0241 HT |
| 2023-02-25 |
3.9798 HT |
105.6738 ETC |
4.0098 HT |
3.9375 HT |
3.9890 HT |
3.9890 HT |
| 2023-02-24 |
4.0114 HT |
588.2353 ETC |
4.1120 HT |
3.8876 HT |
3.9911 HT |
3.9975 HT |
| 2023-02-23 |
4.1591 HT |
620.8056 ETC |
4.1753 HT |
4.0376 HT |
4.0523 HT |
4.0504 HT |
| 2023-02-22 |
4.1781 HT |
896.4008 ETC |
3.9975 HT |
3.9384 HT |
3.9975 HT |
4.2000 HT |
| 2023-02-21 |
3.9257 HT |
1,315.6016 ETC |
3.7313 HT |
3.6478 HT |
3.7381 HT |
3.9442 HT |
| 2023-02-20 |
3.9990 HT |
1,258.4693 ETC |
4.3847 HT |
3.3595 HT |
3.5416 HT |
3.5987 HT |
| 2023-02-19 |
4.4009 HT |
551.1074 ETC |
4.3847 HT |
4.2882 HT |
4.3279 HT |
4.3430 HT |
| 2023-02-18 |
4.3218 HT |
651.2986 ETC |
4.3640 HT |
4.2500 HT |
4.2728 HT |
4.3847 HT |
| 2023-02-17 |
4.2840 HT |
446.1818 ETC |
4.2086 HT |
4.1622 HT |
4.1944 HT |
4.3847 HT |
| 2023-02-16 |
4.2227 HT |
502.5065 ETC |
4.3375 HT |
4.1614 HT |
4.2140 HT |
4.2604 HT |
| 2023-02-15 |
4.2169 HT |
112.9403 ETC |
4.1829 HT |
4.1719 HT |
4.1765 HT |
4.2257 HT |
| 2023-02-14 |
4.1265 HT |
235.8917 ETC |
4.0802 HT |
4.0543 HT |
4.0655 HT |
4.2086 HT |
| 2023-02-13 |
4.0651 HT |
393.9951 ETC |
4.0933 HT |
3.9900 HT |
4.0329 HT |
4.0329 HT |
| 2023-02-12 |
4.0946 HT |
102.8768 ETC |
4.1490 HT |
4.0655 HT |
4.0655 HT |
4.0759 HT |
| 2023-02-11 |
4.1379 HT |
28.1088 ETC |
4.0933 HT |
4.0883 HT |
4.0933 HT |
4.1478 HT |
| 2023-02-10 |
4.1893 HT |
222.1274 ETC |
4.2313 HT |
4.1212 HT |
4.1212 HT |
4.1804 HT |
| 2023-02-09 |
4.2190 HT |
461.9092 ETC |
4.2604 HT |
4.1490 HT |
4.2325 HT |
4.2047 HT |
| 2023-02-08 |
4.2262 HT |
610.3889 ETC |
4.1490 HT |
4.0376 HT |
4.0447 HT |
4.2604 HT |
| 2023-02-07 |
4.0553 HT |
221.2245 ETC |
4.0029 HT |
3.9874 HT |
4.0207 HT |
4.0481 HT |