Identifier on Huobi: etchusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-28 |
70.9350 |
5,753.8113 ETC |
73.9770 |
63.5209 |
67.8227 |
67.1843 |
| 2021-05-27 |
75.4057 |
3,786.2199 ETC |
79.8718 |
71.4061 |
73.7332 |
73.4208 |
| 2021-05-26 |
78.4178 |
5,293.0510 ETC |
78.7322 |
73.9114 |
77.0555 |
77.2538 |
| 2021-05-25 |
76.1878 |
9,653.1809 ETC |
72.7212 |
70.2510 |
74.4492 |
77.7160 |
| 2021-05-24 |
59.0538 |
4,719.7940 ETC |
51.9614 |
49.0322 |
51.1421 |
72.2647 |
| 2021-05-23 |
52.6303 |
4,097.4517 ETC |
58.8195 |
39.8578 |
46.0927 |
51.9487 |
| 2021-05-22 |
59.7916 |
3,439.7602 ETC |
63.5789 |
53.7760 |
57.3561 |
59.3049 |
| 2021-05-21 |
68.5161 |
5,776.4031 ETC |
74.1800 |
54.7102 |
60.3653 |
62.4924 |
| 2021-05-20 |
69.1434 |
9,674.9166 ETC |
60.5833 |
54.3400 |
58.8900 |
75.6205 |
| 2021-05-19 |
60.4273 |
16,634.0799 ETC |
88.8565 |
38.9662 |
63.0322 |
63.5299 |
| 2021-05-18 |
91.1082 |
3,382.2024 ETC |
89.7944 |
86.0002 |
87.7166 |
89.0973 |
| 2021-05-17 |
88.5377 |
2,311.2319 ETC |
93.8675 |
80.7500 |
86.7017 |
87.0294 |
| 2021-05-16 |
95.6112 |
3,272.0726 ETC |
95.2188 |
87.1000 |
91.5413 |
91.0428 |
| 2021-05-15 |
104.9004 |
4,250.1444 ETC |
103.7632 |
94.9999 |
97.0649 |
95.3240 |
| 2021-05-14 |
101.8310 |
13,124.9908 ETC |
88.3533 |
83.7500 |
89.0268 |
104.7440 |
| 2021-05-13 |
88.1520 |
6,262.5652 ETC |
84.4810 |
77.2515 |
81.9630 |
87.7412 |
| 2021-05-12 |
105.0058 |
6,080.4676 ETC |
111.4767 |
94.1311 |
100.2950 |
101.8582 |
| 2021-05-11 |
108.2313 |
4,436.6493 ETC |
105.5947 |
102.3823 |
105.0101 |
110.9639 |
| 2021-05-10 |
118.0657 |
15,082.9836 ETC |
118.0461 |
90.8754 |
105.5669 |
103.2000 |
| 2021-05-09 |
119.4747 |
17,891.3641 ETC |
125.8345 |
106.2000 |
117.1575 |
117.1687 |
| 2021-05-08 |
121.0002 |
27,314.3501 ETC |
119.5687 |
110.0000 |
116.6320 |
126.8700 |
| 2021-05-07 |
128.7353 |
27,978.1843 ETC |
134.8924 |
108.0000 |
119.5612 |
118.5213 |
| 2021-05-06 |
121.3884 |
36,633.9679 ETC |
94.5024 |
87.4631 |
92.4262 |
132.7503 |
| 2021-05-05 |
80.5208 |
27,152.2657 ETC |
69.6199 |
67.5316 |
76.1850 |
95.0850 |
| 2021-05-04 |
58.9099 |
20,281.3760 ETC |
51.9006 |
49.3006 |
51.2743 |
69.8298 |
| 2021-05-03 |
48.7997 |
9,275.6021 ETC |
44.8091 |
44.3034 |
45.1473 |
51.5484 |
| 2021-05-02 |
44.8140 |
11,607.2720 ETC |
44.7838 |
39.8115 |
44.3000 |
44.7491 |
| 2021-05-01 |
40.2608 |
6,934.9373 ETC |
36.9999 |
36.3314 |
37.1000 |
45.1830 |
| 2021-04-30 |
35.3255 |
5,784.0442 ETC |
34.5522 |
33.7424 |
34.3807 |
36.1522 |
| 2021-04-29 |
34.4538 |
4,455.7093 ETC |
35.1170 |
33.5916 |
34.2486 |
34.6124 |
| 2021-04-28 |
34.0985 |
8,098.9225 ETC |
33.7821 |
32.3260 |
33.4999 |
34.8431 |
| 2021-04-27 |
33.2052 |
10,328.6327 ETC |
32.7701 |
32.0175 |
33.0225 |
33.4567 |
| 2021-04-26 |
31.6197 |
7,184.8543 ETC |
29.2705 |
28.9706 |
31.3346 |
32.8905 |
| 2021-04-25 |
30.0393 |
5,417.8502 ETC |
31.8776 |
27.8200 |
29.1384 |
28.8976 |
| 2021-04-24 |
30.8232 |
9,124.6770 ETC |
32.5826 |
29.3374 |
30.1826 |
30.0071 |
| 2021-04-23 |
30.2971 |
20,096.0556 ETC |
33.4983 |
25.0153 |
28.9272 |
32.7503 |
| 2021-04-22 |
34.9071 |
25,547.5983 ETC |
32.1581 |
31.2271 |
33.2222 |
34.3846 |
| 2021-04-21 |
33.5117 |
13,171.8320 ETC |
34.3501 |
30.8000 |
32.5374 |
32.3594 |
| 2021-04-20 |
33.0792 |
8,265.6876 ETC |
33.6966 |
30.1144 |
31.7085 |
33.5214 |
| 2021-04-19 |
35.4166 |
9,426.2795 ETC |
37.3598 |
32.3460 |
33.8434 |
33.9365 |
| 2021-04-18 |
35.6754 |
22,550.5731 ETC |
37.7369 |
30.9053 |
35.2347 |
38.9065 |
| 2021-04-17 |
42.3205 |
35,275.1768 ETC |
38.9821 |
37.4004 |
40.5623 |
39.7136 |
| 2021-04-16 |
34.2596 |
44,777.8658 ETC |
28.8245 |
28.6672 |
29.6880 |
38.3569 |
| 2021-04-15 |
25.3485 |
19,927.7179 ETC |
21.8498 |
21.4624 |
21.7276 |
29.7934 |
| 2021-04-14 |
21.5677 |
9,339.3084 ETC |
21.1909 |
20.0555 |
20.9237 |
22.0060 |
| 2021-04-13 |
20.5533 |
8,511.9439 ETC |
19.4976 |
19.4135 |
19.6356 |
21.0729 |
| 2021-04-12 |
19.7006 |
8,472.1135 ETC |
20.3506 |
18.8810 |
19.2128 |
19.4192 |
| 2021-04-11 |
20.5138 |
6,571.2195 ETC |
20.3208 |
19.8117 |
20.2022 |
20.4220 |
| 2021-04-10 |
19.5293 |
7,841.2786 ETC |
18.7814 |
18.3391 |
18.5814 |
20.9437 |
| 2021-04-09 |
19.1303 |
6,231.9721 ETC |
19.7186 |
18.5067 |
18.8101 |
18.6513 |