Identifier on Huobi: etcht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-06 |
4.0768 HT |
614.5482 ETC |
4.1490 HT |
3.9681 HT |
4.0487 HT |
3.9681 HT |
| 2023-02-05 |
4.1109 HT |
601.4088 ETC |
4.2120 HT |
3.9819 HT |
4.0655 HT |
4.1212 HT |
| 2023-02-04 |
4.1861 HT |
547.8097 ETC |
4.0542 HT |
4.0376 HT |
4.1487 HT |
4.2387 HT |
| 2023-02-03 |
3.9774 HT |
394.3057 ETC |
3.8427 HT |
3.8427 HT |
3.8984 HT |
4.1051 HT |
| 2023-02-02 |
4.0422 HT |
658.6242 ETC |
4.4063 HT |
3.8111 HT |
3.8984 HT |
3.9263 HT |
| 2023-02-01 |
4.1587 HT |
187.5728 ETC |
4.2500 HT |
4.1139 HT |
4.1175 HT |
4.2500 HT |
| 2023-01-31 |
4.1861 HT |
119.0275 ETC |
4.1139 HT |
4.1139 HT |
4.1139 HT |
4.1719 HT |
| 2023-01-30 |
4.2756 HT |
215.4169 ETC |
4.4429 HT |
4.1039 HT |
4.2500 HT |
4.1139 HT |
| 2023-01-29 |
4.3395 HT |
89.7262 ETC |
4.2565 HT |
4.2319 HT |
4.3230 HT |
4.3488 HT |
| 2023-01-28 |
4.2596 HT |
18.1292 ETC |
4.3809 HT |
4.2319 HT |
4.2330 HT |
4.2330 HT |
| 2023-01-27 |
4.2692 HT |
97.5528 ETC |
4.3361 HT |
4.2057 HT |
4.2140 HT |
4.3804 HT |
| 2023-01-26 |
4.3305 HT |
38.5231 ETC |
4.2500 HT |
4.2500 HT |
4.2500 HT |
4.3361 HT |
| 2023-01-25 |
4.2137 HT |
315.2662 ETC |
4.3095 HT |
4.1472 HT |
4.1472 HT |
4.2406 HT |
| 2023-01-24 |
4.4062 HT |
363.4606 ETC |
4.4682 HT |
4.3421 HT |
4.3435 HT |
4.3435 HT |
| 2023-01-23 |
4.5379 HT |
509.7165 ETC |
4.5175 HT |
4.4063 HT |
4.4063 HT |
4.4973 HT |
| 2023-01-22 |
4.5073 HT |
347.6633 ETC |
4.3980 HT |
4.3281 HT |
4.3281 HT |
4.4889 HT |
| 2023-01-21 |
4.3294 HT |
321.6316 ETC |
4.3331 HT |
4.2152 HT |
4.2469 HT |
4.3281 HT |
| 2023-01-20 |
4.2441 HT |
277.0256 ETC |
4.2152 HT |
4.1719 HT |
4.1744 HT |
4.4342 HT |
| 2023-01-19 |
4.1660 HT |
219.2995 ETC |
4.1598 HT |
4.0000 HT |
4.1598 HT |
4.2029 HT |
| 2023-01-18 |
4.3576 HT |
4,425.8535 ETC |
4.3919 HT |
4.0849 HT |
4.2319 HT |
4.2447 HT |
| 2023-01-17 |
4.3547 HT |
544.8624 ETC |
4.2199 HT |
4.2143 HT |
4.3189 HT |
4.4198 HT |
| 2023-01-16 |
4.2793 HT |
858.2816 ETC |
4.3483 HT |
4.1719 HT |
4.2465 HT |
4.2559 HT |
| 2023-01-15 |
4.2548 HT |
410.9488 ETC |
4.2155 HT |
4.1327 HT |
4.2155 HT |
4.3281 HT |
| 2023-01-14 |
4.3366 HT |
454.7987 ETC |
4.2038 HT |
4.1681 HT |
4.1719 HT |
4.2568 HT |
| 2023-01-13 |
4.1280 HT |
483.5940 ETC |
4.1551 HT |
3.8878 HT |
3.9805 HT |
4.0510 HT |
| 2023-01-12 |
4.0658 HT |
594.7827 ETC |
4.1551 HT |
3.9306 HT |
3.9885 HT |
4.0899 HT |
| 2023-01-11 |
4.0868 HT |
305.2938 ETC |
4.1717 HT |
4.0205 HT |
4.0653 HT |
4.1327 HT |
| 2023-01-10 |
4.1436 HT |
408.5550 ETC |
4.1182 HT |
4.0694 HT |
4.1138 HT |
4.1327 HT |
| 2023-01-09 |
4.3441 HT |
997.1313 ETC |
4.2469 HT |
4.0860 HT |
4.1051 HT |
4.1051 HT |
| 2023-01-08 |
4.2301 HT |
650.6531 ETC |
4.2211 HT |
4.1719 HT |
4.1796 HT |
4.2472 HT |
| 2023-01-07 |
4.2994 HT |
334.6449 ETC |
4.3528 HT |
4.2143 HT |
4.2469 HT |
4.2375 HT |
| 2023-01-06 |
3.9729 HT |
1,070.1466 ETC |
3.8768 HT |
3.7181 HT |
3.8503 HT |
4.2205 HT |
| 2023-01-05 |
3.9579 HT |
1,302.9691 ETC |
3.7061 HT |
3.6077 HT |
3.6612 HT |
4.0989 HT |
| 2023-01-04 |
3.4515 HT |
1,557.7313 ETC |
2.9953 HT |
2.9953 HT |
3.0586 HT |
3.6613 HT |
| 2023-01-03 |
3.0558 HT |
422.9557 ETC |
3.1119 HT |
2.9839 HT |
2.9896 HT |
3.0010 HT |
| 2023-01-02 |
3.0945 HT |
471.8167 ETC |
3.0875 HT |
3.0351 HT |
3.0522 HT |
3.1045 HT |
| 2023-01-01 |
3.0719 HT |
767.3348 ETC |
3.0294 HT |
3.0067 HT |
3.0351 HT |
3.0770 HT |
| 2022-12-31 |
3.0786 HT |
597.6460 ETC |
3.0876 HT |
3.0175 HT |
3.0522 HT |
3.0968 HT |
| 2022-12-30 |
3.0194 HT |
600.4068 ETC |
2.9725 HT |
2.9497 HT |
2.9739 HT |
3.0694 HT |
| 2022-12-29 |
2.9525 HT |
915.7842 ETC |
2.8871 HT |
2.8515 HT |
2.8814 HT |
2.9839 HT |
| 2022-12-28 |
2.9072 HT |
526.5016 ETC |
2.9595 HT |
2.8473 HT |
2.8757 HT |
2.8700 HT |
| 2022-12-27 |
2.9643 HT |
346.5253 ETC |
2.9968 HT |
2.9156 HT |
2.9270 HT |
2.9270 HT |
| 2022-12-26 |
2.9851 HT |
346.2928 ETC |
2.9953 HT |
2.9555 HT |
2.9668 HT |
2.9896 HT |
| 2022-12-25 |
2.9904 HT |
439.7223 ETC |
3.0465 HT |
2.9497 HT |
2.9611 HT |
2.9896 HT |
| 2022-12-24 |
3.0473 HT |
119.9803 ETC |
3.0904 HT |
3.0294 HT |
3.0408 HT |
3.0522 HT |
| 2022-12-23 |
3.0346 HT |
505.5744 ETC |
3.0237 HT |
2.9968 HT |
3.0226 HT |
3.0876 HT |
| 2022-12-22 |
3.0440 HT |
1,207.2414 ETC |
3.1784 HT |
2.9213 HT |
2.9658 HT |
2.9668 HT |
| 2022-12-21 |
3.0486 HT |
930.1056 ETC |
2.9270 HT |
2.8871 HT |
2.9099 HT |
3.1259 HT |
| 2022-12-20 |
2.9286 HT |
819.3279 ETC |
2.9213 HT |
2.8684 HT |
2.9143 HT |
2.9042 HT |
| 2022-12-19 |
2.9067 HT |
831.1570 ETC |
2.8438 HT |
2.8416 HT |
2.8757 HT |
2.9595 HT |