Identifier on Huobi: etchusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-07-17 |
41.1854 |
2,810.9160 ETC |
41.2086 |
40.2800 |
40.8162 |
42.0378 |
2021-07-16 |
42.2852 |
3,801.8602 ETC |
43.2665 |
40.6280 |
41.1163 |
41.6594 |
2021-07-15 |
44.2686 |
4,125.0563 ETC |
45.5888 |
42.3881 |
43.1626 |
43.6587 |
2021-07-14 |
44.9049 |
2,550.8141 ETC |
45.6018 |
42.5882 |
43.2360 |
45.9879 |
2021-07-13 |
46.8056 |
2,866.2532 ETC |
47.8838 |
45.0961 |
45.6621 |
45.5939 |
2021-07-12 |
48.7471 |
2,921.5208 ETC |
49.7429 |
46.7287 |
47.3845 |
47.5332 |
2021-07-11 |
49.1206 |
2,209.6731 ETC |
49.1628 |
48.2759 |
48.7299 |
50.2195 |
2021-07-10 |
49.4788 |
3,471.6472 ETC |
50.1795 |
48.2315 |
48.8736 |
49.0199 |
2021-07-09 |
49.3176 |
4,611.4882 ETC |
49.4592 |
46.5419 |
47.4661 |
50.5746 |
2021-07-08 |
50.4339 |
3,095.0018 ETC |
52.9239 |
48.4960 |
49.6648 |
50.0524 |
2021-07-07 |
54.5274 |
2,502.9964 ETC |
54.6394 |
53.2907 |
53.6847 |
53.6844 |
2021-07-06 |
54.9664 |
3,005.9271 ETC |
53.5743 |
53.5585 |
54.1814 |
54.2220 |
2021-07-05 |
54.9505 |
4,119.9338 ETC |
56.1577 |
52.0000 |
53.9245 |
54.0807 |
2021-07-04 |
57.6222 |
4,198.9290 ETC |
56.9433 |
55.9189 |
56.5375 |
56.2231 |
2021-07-03 |
55.9564 |
4,823.3583 ETC |
53.8720 |
52.4268 |
52.9851 |
57.1667 |
2021-07-02 |
52.3044 |
4,476.3022 ETC |
53.1503 |
50.7620 |
51.7437 |
52.8091 |
2021-07-01 |
54.7287 |
5,234.0484 ETC |
57.5419 |
52.3353 |
53.4759 |
53.9933 |
2021-06-30 |
57.6815 |
8,117.8086 ETC |
56.8423 |
51.7645 |
54.2321 |
57.6763 |
2021-06-29 |
51.5995 |
7,559.3318 ETC |
43.3659 |
43.2283 |
44.7306 |
55.0812 |
2021-06-28 |
42.4924 |
3,650.1283 ETC |
42.3416 |
41.1057 |
41.4226 |
43.2046 |
2021-06-27 |
40.4422 |
2,641.3006 ETC |
40.5173 |
39.3165 |
39.8512 |
39.7164 |
2021-06-26 |
38.9812 |
7,705.7265 ETC |
39.4854 |
37.5662 |
38.6226 |
40.0064 |
2021-06-25 |
41.6972 |
5,364.8049 ETC |
43.1963 |
39.0335 |
40.2752 |
39.8602 |
2021-06-24 |
40.5449 |
11,915.2591 ETC |
40.8554 |
38.7820 |
39.4756 |
43.1655 |
2021-06-23 |
39.5639 |
11,832.6539 ETC |
36.4844 |
34.6075 |
37.6327 |
40.4125 |
2021-06-22 |
37.4337 |
4,915.0782 ETC |
39.5250 |
32.3747 |
34.9846 |
37.6638 |
2021-06-21 |
43.2440 |
12,928.3181 ETC |
50.9996 |
41.0721 |
41.0721 |
41.0721 |
2021-06-20 |
49.8822 |
2,292.2267 ETC |
50.9195 |
46.9578 |
48.1610 |
50.8084 |
2021-06-19 |
52.1898 |
1,544.0000 ETC |
52.6404 |
51.3053 |
51.8656 |
52.1466 |
2021-06-18 |
53.5454 |
2,570.1445 ETC |
55.4935 |
50.5828 |
51.5166 |
52.4188 |
2021-06-17 |
55.6404 |
1,643.4804 ETC |
55.3634 |
54.3125 |
55.0217 |
55.4955 |
2021-06-16 |
56.9113 |
1,245.0972 ETC |
58.1863 |
55.1630 |
56.0213 |
56.3666 |
2021-06-15 |
58.9772 |
2,196.8914 ETC |
59.2612 |
57.2986 |
58.0847 |
58.5464 |
2021-06-14 |
58.4786 |
2,980.2649 ETC |
59.0018 |
56.2551 |
57.2531 |
58.5371 |
2021-06-13 |
56.2623 |
3,730.9243 ETC |
55.2389 |
53.8113 |
54.4757 |
58.5979 |
2021-06-12 |
54.8648 |
3,673.1612 ETC |
56.8521 |
53.0719 |
54.1137 |
56.0710 |
2021-06-11 |
58.1685 |
3,620.4978 ETC |
57.9816 |
56.1690 |
57.2648 |
57.5626 |
2021-06-10 |
59.8840 |
10,208.3267 ETC |
62.1892 |
57.1209 |
58.3190 |
58.1115 |
2021-06-09 |
58.1467 |
17,635.8481 ETC |
56.7228 |
53.6553 |
54.9164 |
61.1595 |
2021-06-08 |
55.3703 |
11,441.9477 ETC |
57.9432 |
49.6125 |
52.4843 |
57.3931 |
2021-06-07 |
63.5785 |
3,415.0286 ETC |
64.0860 |
58.9667 |
61.6569 |
59.8987 |
2021-06-06 |
63.9768 |
3,294.9460 ETC |
63.0710 |
62.8070 |
63.4090 |
64.0555 |
2021-06-05 |
64.5453 |
7,313.4912 ETC |
65.1984 |
61.7387 |
62.8961 |
62.8237 |
2021-06-04 |
63.9282 |
7,659.4818 ETC |
69.8321 |
61.4835 |
63.6150 |
66.4556 |
2021-06-03 |
69.2852 |
3,217.5434 ETC |
68.3449 |
67.2000 |
68.3101 |
69.8390 |
2021-06-02 |
68.2328 |
2,614.4279 ETC |
67.9097 |
65.7087 |
66.9150 |
68.5500 |
2021-06-01 |
67.6596 |
3,276.3116 ETC |
70.0028 |
65.5342 |
66.9679 |
67.0460 |
2021-05-31 |
66.7063 |
4,068.3958 ETC |
65.9876 |
61.9786 |
63.5601 |
69.8411 |
2021-05-30 |
65.7096 |
3,323.9380 ETC |
64.3693 |
60.0000 |
62.6215 |
65.6132 |
2021-05-29 |
65.3406 |
4,285.2434 ETC |
68.1400 |
61.1837 |
62.8022 |
63.4416 |