Identifier on Huobi: etchusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-03 |
7.8199 |
1,904.2491 ETC |
7.8444 |
7.6621 |
7.9808 |
7.9276 |
| 2020-03-02 |
8.3823 |
3,116.1166 ETC |
8.3067 |
8.2214 |
8.6283 |
8.5083 |
| 2020-03-01 |
8.4573 |
3,393.2122 ETC |
8.2265 |
8.1998 |
8.6552 |
8.5815 |
| 2020-02-29 |
7.6893 |
3,062.7804 ETC |
7.7305 |
7.5580 |
7.8408 |
7.7600 |
| 2020-02-28 |
7.4167 |
3,149.6306 ETC |
7.4090 |
7.3434 |
7.4960 |
7.4364 |
| 2020-02-27 |
7.4202 |
3,290.2444 ETC |
7.5538 |
7.2859 |
7.6291 |
7.5462 |
| 2020-02-26 |
7.8381 |
6,570.2857 ETC |
7.8212 |
7.5486 |
8.2445 |
7.7620 |
| 2020-02-25 |
7.5778 |
6,034.6939 ETC |
8.0759 |
7.2491 |
8.5299 |
7.6517 |
| 2020-02-24 |
9.1989 |
2,411.7409 ETC |
9.0319 |
8.9866 |
9.6624 |
9.3241 |
| 2020-02-23 |
9.2780 |
2,968.8848 ETC |
9.3096 |
8.9969 |
9.7500 |
9.3408 |
| 2020-02-22 |
9.6533 |
2,867.3531 ETC |
9.6236 |
9.5621 |
9.7841 |
9.7250 |
| 2020-02-21 |
9.5157 |
4,276.2467 ETC |
9.5146 |
9.3771 |
9.6080 |
9.5005 |
| 2020-02-20 |
9.6981 |
1,249.6526 ETC |
9.5841 |
9.2528 |
9.7642 |
9.2528 |
| 2020-02-19 |
8.7125 |
8,693.6643 ETC |
8.6643 |
8.4405 |
8.9996 |
8.9261 |
| 2020-02-18 |
9.3902 |
4,007.2103 ETC |
9.6114 |
8.7000 |
9.7157 |
8.9542 |
| 2020-02-17 |
9.7329 |
6,140.1345 ETC |
9.5424 |
9.4996 |
10.0095 |
9.9495 |
| 2020-02-16 |
9.6153 |
11,103.7582 ETC |
9.4754 |
9.3444 |
9.9221 |
9.5110 |
| 2020-02-15 |
9.3836 |
15,287.3617 ETC |
9.7876 |
8.8753 |
9.9760 |
9.5713 |
| 2020-02-14 |
10.3735 |
19,539.9326 ETC |
11.2742 |
9.5057 |
11.4519 |
10.5513 |
| 2020-02-13 |
11.9568 |
2,433.1182 ETC |
11.8443 |
11.8223 |
12.0824 |
12.0114 |
| 2020-02-12 |
11.8613 |
5,152.2983 ETC |
11.9213 |
11.7387 |
11.9941 |
11.9477 |
| 2020-02-11 |
12.2113 |
2,271.3826 ETC |
12.1465 |
12.1001 |
12.3532 |
12.2941 |
| 2020-02-10 |
11.9643 |
4,551.1669 ETC |
11.9311 |
11.8000 |
12.0965 |
11.9956 |
| 2020-02-09 |
11.7772 |
3,054.2664 ETC |
11.7777 |
11.7083 |
11.8701 |
11.7800 |
| 2020-02-08 |
11.6072 |
4,143.7909 ETC |
11.6009 |
11.4728 |
11.7664 |
11.7172 |
| 2020-02-07 |
11.6938 |
2,253.4170 ETC |
11.6958 |
11.5887 |
11.8119 |
11.6985 |
| 2020-02-06 |
11.5479 |
4,145.2382 ETC |
11.5220 |
11.4477 |
11.6440 |
11.5940 |
| 2020-02-05 |
11.8030 |
11,716.3928 ETC |
11.8024 |
11.4914 |
12.0336 |
11.9228 |
| 2020-02-04 |
12.3660 |
5,268.1115 ETC |
12.1272 |
12.0929 |
12.6147 |
12.3693 |
| 2020-02-03 |
11.4200 |
1,425.1350 ETC |
11.4622 |
11.2714 |
11.5148 |
11.4588 |
| 2020-02-02 |
11.6239 |
1,929.5942 ETC |
11.4048 |
11.3920 |
11.7644 |
11.6084 |
| 2020-02-01 |
11.4764 |
2,032.9933 ETC |
11.4935 |
11.3001 |
11.6119 |
11.3699 |
| 2020-01-31 |
11.6148 |
2,529.5657 ETC |
11.6235 |
11.5054 |
11.7650 |
11.5472 |
| 2020-01-30 |
11.0527 |
4,819.7018 ETC |
11.1967 |
10.8211 |
11.4267 |
11.4267 |
| 2020-01-29 |
12.1099 |
5,003.8361 ETC |
12.0357 |
11.6445 |
12.4435 |
12.3693 |
| 2020-01-28 |
12.2063 |
5,227.7405 ETC |
12.0690 |
11.8479 |
12.4045 |
12.2431 |
| 2020-01-27 |
11.1504 |
11,397.0673 ETC |
10.8882 |
10.7598 |
11.4818 |
11.3528 |
| 2020-01-26 |
10.6067 |
48,757.1928 ETC |
10.7805 |
10.1979 |
11.1253 |
10.3248 |
| 2020-01-25 |
9.0224 |
8,468.1160 ETC |
8.6547 |
8.5966 |
9.3321 |
9.1697 |
| 2020-01-24 |
8.4122 |
628.7194 ETC |
8.3684 |
8.3507 |
8.5095 |
8.4546 |
| 2020-01-23 |
8.6808 |
3,432.2877 ETC |
8.7484 |
8.5524 |
8.8228 |
8.6079 |
| 2020-01-22 |
8.4023 |
7,897.9376 ETC |
8.6723 |
8.1825 |
8.6902 |
8.3307 |
| 2020-01-21 |
9.2229 |
3,085.5226 ETC |
9.0922 |
9.0916 |
9.3053 |
9.2193 |
| 2020-01-20 |
8.8221 |
4,566.3448 ETC |
8.8353 |
8.6274 |
8.9801 |
8.9299 |
| 2020-01-19 |
8.8637 |
4,990.7294 ETC |
8.8219 |
8.6665 |
9.0678 |
8.8381 |
| 2020-01-18 |
8.3072 |
9,184.1897 ETC |
8.3484 |
8.0564 |
8.5325 |
8.3096 |
| 2020-01-17 |
8.4773 |
26,453.5773 ETC |
8.6947 |
8.0104 |
8.8981 |
8.7028 |
| 2020-01-16 |
10.5446 |
25,046.6856 ETC |
10.8165 |
9.2628 |
12.1313 |
9.8781 |
| 2020-01-15 |
8.2655 |
7,368.1821 ETC |
7.8811 |
7.7947 |
8.5914 |
8.3598 |
| 2020-01-14 |
7.4903 |
6,907.0957 ETC |
7.2007 |
7.0989 |
7.8222 |
7.5490 |