Identifier on Huobi: etchusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-23 |
5.6379 |
422.0505 ETC |
5.5549 |
5.5549 |
5.6621 |
5.5891 |
| 2020-04-22 |
5.6711 |
534.3680 ETC |
5.6562 |
5.5808 |
5.7864 |
5.5808 |
| 2020-04-21 |
5.3642 |
15.0000 ETC |
5.3642 |
5.3642 |
5.3642 |
5.3642 |
| 2020-04-20 |
5.2338 |
351.3258 ETC |
5.2199 |
5.1873 |
5.2513 |
5.2349 |
| 2020-04-19 |
5.3138 |
1,057.4176 ETC |
5.3995 |
5.1815 |
5.3995 |
5.2488 |
| 2020-04-18 |
5.5608 |
126.8748 ETC |
5.5423 |
5.5423 |
5.5708 |
5.5520 |
| 2020-04-17 |
5.5873 |
467.1386 ETC |
5.6093 |
5.5597 |
5.6205 |
5.6205 |
| 2020-04-16 |
5.3777 |
80.4685 ETC |
5.3606 |
5.3606 |
5.4106 |
5.4106 |
| 2020-04-15 |
5.5050 |
1,250.6498 ETC |
5.4002 |
5.4002 |
5.5459 |
5.5007 |
| 2020-04-14 |
5.2162 |
37.8009 ETC |
5.2167 |
5.1902 |
5.2427 |
5.2427 |
| 2020-04-13 |
5.3091 |
131.5377 ETC |
5.3161 |
5.2416 |
5.3335 |
5.2416 |
| 2020-04-12 |
5.1891 |
197.8284 ETC |
5.1499 |
5.1499 |
5.2401 |
5.2235 |
| 2020-04-11 |
5.4080 |
415.8402 ETC |
5.4525 |
5.3891 |
5.4599 |
5.4283 |
| 2020-04-10 |
5.2295 |
375.7904 ETC |
5.2698 |
5.1361 |
5.2724 |
5.2346 |
| 2020-04-09 |
5.2089 |
866.4534 ETC |
5.0827 |
5.0827 |
5.2956 |
5.2956 |
| 2020-04-08 |
5.8660 |
561.2536 ETC |
5.7646 |
5.7646 |
5.9275 |
5.9275 |
| 2020-04-07 |
5.7857 |
2,211.6602 ETC |
5.7596 |
5.7047 |
5.8651 |
5.8335 |
| 2020-04-06 |
5.5117 |
1,014.4337 ETC |
5.6851 |
5.3886 |
5.7113 |
5.4888 |
| 2020-04-05 |
5.5392 |
454.4495 ETC |
5.4218 |
5.4109 |
5.6030 |
5.5660 |
| 2020-04-04 |
4.9815 |
727.8706 ETC |
5.1116 |
4.9390 |
5.1116 |
5.0077 |
| 2020-04-03 |
5.1816 |
293.9145 ETC |
5.1804 |
5.1338 |
5.2275 |
5.1836 |
| 2020-04-02 |
5.0652 |
336.4875 ETC |
5.0839 |
5.0000 |
5.1312 |
5.1278 |
| 2020-04-01 |
5.1893 |
1,223.9763 ETC |
5.1466 |
5.0463 |
5.3336 |
5.0870 |
| 2020-03-31 |
4.9507 |
1,187.4068 ETC |
4.9128 |
4.8356 |
5.0452 |
5.0238 |
| 2020-03-30 |
0.0000 |
0.0000 ETC |
4.9329 |
4.9329 |
4.9329 |
4.9329 |
| 2020-03-29 |
5.0073 |
200.4819 ETC |
4.9353 |
4.9353 |
5.0449 |
5.0248 |
| 2020-03-28 |
4.9366 |
1,560.4887 ETC |
5.0104 |
4.8401 |
5.0625 |
4.8764 |
| 2020-03-27 |
4.7652 |
733.0113 ETC |
4.7836 |
4.6352 |
4.8805 |
4.7842 |
| 2020-03-26 |
5.1117 |
295.2113 ETC |
5.1117 |
5.1117 |
5.1117 |
5.1117 |
| 2020-03-25 |
5.0781 |
112.7439 ETC |
5.0029 |
5.0029 |
5.1222 |
5.1120 |
| 2020-03-24 |
5.0354 |
133.9814 ETC |
5.1156 |
5.0170 |
5.1157 |
5.0321 |
| 2020-03-23 |
4.9989 |
403.3766 ETC |
4.9298 |
4.9089 |
5.0896 |
5.0896 |
| 2020-03-22 |
4.8996 |
367.5790 ETC |
4.9196 |
4.8842 |
4.9558 |
4.8880 |
| 2020-03-21 |
4.6549 |
377.4188 ETC |
4.7779 |
4.6117 |
4.7779 |
4.6753 |
| 2020-03-20 |
5.0536 |
642.2410 ETC |
4.9387 |
4.9387 |
5.1015 |
5.0345 |
| 2020-03-19 |
4.9073 |
18,623.7393 ETC |
5.2811 |
4.5926 |
5.3919 |
4.8316 |
| 2020-03-18 |
5.1478 |
12,209.5905 ETC |
4.8356 |
4.8098 |
5.3029 |
5.1856 |
| 2020-03-17 |
4.5277 |
6,538.8749 ETC |
4.5351 |
4.4264 |
4.6124 |
4.5873 |
| 2020-03-16 |
4.6610 |
3,922.3914 ETC |
4.6819 |
4.5927 |
4.7607 |
4.6996 |
| 2020-03-15 |
4.4759 |
9,002.5660 ETC |
4.6479 |
4.3105 |
4.6863 |
4.4761 |
| 2020-03-14 |
5.0230 |
4,938.7091 ETC |
4.9477 |
4.8764 |
5.2976 |
5.1193 |
| 2020-03-13 |
4.7265 |
6,420.1087 ETC |
4.6718 |
4.6414 |
4.8197 |
4.7247 |
| 2020-03-12 |
4.5855 |
8,174.9649 ETC |
4.5417 |
4.2444 |
4.8562 |
4.8395 |
| 2020-03-11 |
4.5306 |
5,231.5942 ETC |
4.6561 |
3.8744 |
5.0793 |
4.3383 |
| 2020-03-10 |
6.3910 |
1,230.9273 ETC |
6.4741 |
6.2509 |
6.5375 |
6.2781 |
| 2020-03-09 |
6.8132 |
3,301.3737 ETC |
6.6774 |
6.6538 |
6.8855 |
6.7844 |
| 2020-03-08 |
6.8129 |
4,460.6683 ETC |
6.6335 |
6.4830 |
6.9712 |
6.9058 |
| 2020-03-07 |
6.6099 |
4,320.6026 ETC |
6.8005 |
5.2151 |
7.2052 |
6.5938 |
| 2020-03-05 |
8.2187 |
8,167.7670 ETC |
8.1820 |
8.0901 |
8.4570 |
8.2110 |
| 2020-03-04 |
8.2564 |
2,939.6764 ETC |
8.1820 |
8.1297 |
8.4570 |
8.1830 |