Identifier on Huobi: etcht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-18 |
2.8973 HT |
893.9945 ETC |
2.9440 HT |
2.8438 HT |
2.8529 HT |
2.8438 HT |
| 2022-12-17 |
3.0509 HT |
2,464.9785 ETC |
2.9099 HT |
2.9099 HT |
2.9497 HT |
2.9895 HT |
| 2022-12-16 |
2.9427 HT |
1,190.0621 ETC |
2.9554 HT |
2.8211 HT |
2.8997 HT |
2.9896 HT |
| 2022-12-15 |
2.9625 HT |
620.6362 ETC |
2.9839 HT |
2.9099 HT |
2.9213 HT |
2.9213 HT |
| 2022-12-14 |
3.0178 HT |
807.9040 ETC |
2.9839 HT |
2.9554 HT |
2.9896 HT |
2.9839 HT |
| 2022-12-13 |
2.9886 HT |
930.0667 ETC |
2.9611 HT |
2.9042 HT |
2.9326 HT |
3.0237 HT |
| 2022-12-12 |
2.9045 HT |
572.3772 ETC |
2.9270 HT |
2.8082 HT |
2.9156 HT |
2.9497 HT |
| 2022-12-11 |
2.9876 HT |
183.6455 ETC |
2.9611 HT |
2.9611 HT |
2.9782 HT |
2.9896 HT |
| 2022-12-10 |
2.9785 HT |
232.4841 ETC |
3.0010 HT |
2.9497 HT |
2.9611 HT |
2.9668 HT |
| 2022-12-09 |
2.9387 HT |
523.5964 ETC |
2.9611 HT |
2.8434 HT |
2.9270 HT |
2.9725 HT |
| 2022-12-08 |
2.9250 HT |
564.8287 ETC |
2.9782 HT |
2.8211 HT |
2.8980 HT |
2.9440 HT |
| 2022-12-07 |
2.9495 HT |
705.6449 ETC |
2.9440 HT |
2.8311 HT |
2.9497 HT |
2.9384 HT |
| 2022-12-06 |
2.9169 HT |
300.3236 ETC |
2.9213 HT |
2.8920 HT |
2.9156 HT |
2.9329 HT |
| 2022-12-05 |
2.9447 HT |
659.0209 ETC |
2.9060 HT |
2.8643 HT |
2.9060 HT |
2.9213 HT |
| 2022-12-04 |
2.8966 HT |
302.0797 ETC |
2.8700 HT |
2.8700 HT |
2.8814 HT |
2.9270 HT |
| 2022-12-03 |
2.8838 HT |
321.3227 ETC |
2.8871 HT |
2.8473 HT |
2.8865 HT |
2.8700 HT |
| 2022-12-02 |
2.9108 HT |
572.3565 ETC |
2.9440 HT |
2.8412 HT |
2.8700 HT |
2.8814 HT |
| 2022-12-01 |
2.9645 HT |
647.7273 ETC |
2.9042 HT |
2.8871 HT |
2.9099 HT |
2.9440 HT |
| 2022-11-30 |
2.8794 HT |
651.1409 ETC |
2.8074 HT |
2.7788 HT |
2.8359 HT |
2.9156 HT |
| 2022-11-29 |
2.9151 HT |
1,021.5140 ETC |
3.0522 HT |
2.7163 HT |
2.7676 HT |
2.7960 HT |
| 2022-11-28 |
2.9583 HT |
1,369.0684 ETC |
2.7972 HT |
2.7449 HT |
2.8434 HT |
3.0513 HT |
| 2022-11-27 |
2.8405 HT |
674.6175 ETC |
2.8152 HT |
2.7633 HT |
2.7905 HT |
2.8333 HT |
| 2022-11-26 |
2.9277 HT |
535.8490 ETC |
3.0694 HT |
2.7564 HT |
2.7853 HT |
2.8152 HT |
| 2022-11-25 |
3.2861 HT |
1,335.0006 ETC |
3.6163 HT |
2.9111 HT |
2.9632 HT |
2.9241 HT |
| 2022-11-24 |
3.6791 HT |
545.5378 ETC |
3.7510 HT |
3.4796 HT |
3.5780 HT |
3.5949 HT |
| 2022-11-23 |
3.7361 HT |
914.4725 ETC |
3.7061 HT |
3.5053 HT |
3.6295 HT |
3.6378 HT |
| 2022-11-22 |
3.7310 HT |
419.0119 ETC |
3.8408 HT |
3.5417 HT |
3.6614 HT |
3.7292 HT |
| 2022-11-21 |
3.7868 HT |
710.9800 ETC |
4.2500 HT |
3.4111 HT |
3.5206 HT |
3.6187 HT |
| 2022-11-20 |
4.3653 HT |
344.5736 ETC |
4.2619 HT |
4.1858 HT |
4.2144 HT |
4.2957 HT |
| 2022-11-19 |
4.2232 HT |
237.1890 ETC |
4.2617 HT |
4.1574 HT |
4.1980 HT |
4.2543 HT |
| 2022-11-18 |
4.2203 HT |
302.2120 ETC |
4.2742 HT |
4.1709 HT |
4.2050 HT |
4.1950 HT |
| 2022-11-17 |
4.2951 HT |
202.9229 ETC |
4.2959 HT |
4.1551 HT |
4.1727 HT |
4.2611 HT |
| 2022-11-16 |
4.2066 HT |
142.8994 ETC |
4.1551 HT |
4.1327 HT |
4.1551 HT |
4.2500 HT |
| 2022-11-15 |
4.1446 HT |
144.8780 ETC |
4.2000 HT |
4.0653 HT |
4.0656 HT |
4.1551 HT |
| 2022-11-14 |
4.2160 HT |
313.8947 ETC |
4.1327 HT |
4.0156 HT |
4.1102 HT |
4.1102 HT |
| 2022-11-13 |
4.5050 HT |
2,687.7261 ETC |
4.0653 HT |
3.7813 HT |
3.9755 HT |
4.0510 HT |
| 2022-11-12 |
3.8628 HT |
304.8002 ETC |
3.8076 HT |
3.6697 HT |
3.8594 HT |
3.9949 HT |
| 2022-11-11 |
3.7307 HT |
470.5470 ETC |
3.5208 HT |
3.3759 HT |
3.4796 HT |
3.9375 HT |
| 2022-11-10 |
3.3907 HT |
1,592.2597 ETC |
3.0876 HT |
3.0714 HT |
3.2000 HT |
3.6163 HT |
| 2022-11-09 |
3.2075 HT |
5,839.9611 ETC |
3.3657 HT |
3.0327 HT |
3.1421 HT |
3.0694 HT |
| 2022-11-08 |
3.2848 HT |
5,989.4312 ETC |
3.2147 HT |
3.1058 HT |
3.1937 HT |
3.3191 HT |
| 2022-11-07 |
3.1377 HT |
528.9771 ETC |
3.1132 HT |
3.0755 HT |
3.1250 HT |
3.1784 HT |
| 2022-11-06 |
3.1598 HT |
380.3653 ETC |
3.0694 HT |
3.0331 HT |
3.0876 HT |
3.1421 HT |
| 2022-11-05 |
3.0154 HT |
188.8591 ETC |
3.0149 HT |
2.9595 HT |
2.9786 HT |
3.0331 HT |
| 2022-11-04 |
2.9487 HT |
355.4257 ETC |
2.8211 HT |
2.7854 HT |
2.8515 HT |
3.0000 HT |
| 2022-11-03 |
2.7141 HT |
497.9885 ETC |
2.5972 HT |
2.5570 HT |
2.6154 HT |
2.7244 HT |
| 2022-11-02 |
2.7839 HT |
1,284.1505 ETC |
2.8157 HT |
2.5427 HT |
2.6335 HT |
2.6335 HT |
| 2022-11-01 |
2.8367 HT |
187.4097 ETC |
2.7970 HT |
2.7895 HT |
2.7970 HT |
2.8515 HT |
| 2022-10-31 |
2.7984 HT |
987.2396 ETC |
2.8697 HT |
2.7263 HT |
2.7699 HT |
2.7854 HT |
| 2022-10-30 |
2.8596 HT |
1,062.7987 ETC |
2.9050 HT |
2.7607 HT |
2.8023 HT |
2.8696 HT |