Identifier on Huobi: etchusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-24 |
45.1204 |
1,621.1051 ETC |
44.6386 |
42.7858 |
43.3289 |
49.3666 |
| 2022-03-23 |
47.1851 |
568.2253 ETC |
46.0777 |
43.7657 |
43.7657 |
43.7657 |
| 2022-03-22 |
43.2168 |
2,206.6109 ETC |
38.5248 |
38.2171 |
39.1354 |
45.8833 |
| 2022-03-21 |
38.4735 |
1,310.0865 ETC |
38.2402 |
36.4010 |
37.3524 |
38.2502 |
| 2022-03-20 |
37.4208 |
3,177.2065 ETC |
34.4295 |
33.1713 |
34.4295 |
40.5344 |
| 2022-03-19 |
30.6983 |
4,065.0885 ETC |
28.0530 |
28.0530 |
28.6120 |
32.7530 |
| 2022-03-18 |
27.4983 |
116.1794 ETC |
27.1634 |
26.5870 |
26.7058 |
28.0430 |
| 2022-03-17 |
27.1993 |
294.4560 ETC |
27.2476 |
26.9595 |
27.0613 |
27.1637 |
| 2022-03-16 |
26.4124 |
907.1000 ETC |
25.9598 |
25.8295 |
25.9587 |
26.6718 |
| 2022-03-15 |
25.8071 |
131.7655 ETC |
25.8741 |
25.2171 |
25.2650 |
25.9598 |
| 2022-03-14 |
25.8022 |
399.8565 ETC |
25.3748 |
25.3617 |
25.3617 |
25.8934 |
| 2022-03-13 |
26.1020 |
34.2373 ETC |
26.1802 |
25.9424 |
25.9424 |
25.9424 |
| 2022-03-12 |
26.7379 |
1,045.8487 ETC |
26.5861 |
26.3921 |
26.4091 |
26.5135 |
| 2022-03-11 |
26.4927 |
398.0478 ETC |
26.5917 |
25.9895 |
26.0838 |
26.5861 |
| 2022-03-10 |
27.3624 |
306.7370 ETC |
28.0213 |
26.4090 |
26.4618 |
26.8137 |
| 2022-03-09 |
27.8064 |
176.5015 ETC |
26.7458 |
26.5699 |
26.7571 |
27.9700 |
| 2022-03-08 |
26.4656 |
164.4162 ETC |
26.0257 |
26.0257 |
26.2530 |
26.4082 |
| 2022-03-07 |
26.2033 |
602.0958 ETC |
26.8875 |
24.9061 |
25.4437 |
25.7326 |
| 2022-03-06 |
27.2460 |
111.0397 ETC |
27.8321 |
26.7779 |
26.7779 |
27.1829 |
| 2022-03-05 |
27.5730 |
251.9484 ETC |
27.3568 |
26.9337 |
26.9337 |
27.9141 |
| 2022-03-04 |
29.2768 |
2,021.8997 ETC |
30.3599 |
27.3097 |
27.3568 |
27.3568 |
| 2022-03-03 |
30.2138 |
923.3535 ETC |
29.6376 |
29.0749 |
29.3955 |
30.2004 |
| 2022-03-02 |
30.0099 |
254.3813 ETC |
29.8319 |
28.4852 |
29.5987 |
29.5987 |
| 2022-03-01 |
30.1811 |
118.0721 ETC |
32.5365 |
29.7929 |
29.8907 |
30.2524 |
| 2022-02-28 |
27.4607 |
362.5573 ETC |
26.9377 |
26.9377 |
26.9377 |
29.9623 |
| 2022-02-27 |
28.2051 |
663.5018 ETC |
28.8377 |
27.0294 |
27.4203 |
27.3879 |
| 2022-02-26 |
28.5828 |
297.1941 ETC |
28.1426 |
26.7420 |
28.7895 |
29.2445 |
| 2022-02-25 |
26.6904 |
419.0363 ETC |
26.6640 |
25.4606 |
26.2435 |
27.6805 |
| 2022-02-24 |
24.7907 |
6,227.0984 ETC |
26.6848 |
23.3942 |
24.1283 |
26.4228 |
| 2022-02-23 |
27.2604 |
1,034.4030 ETC |
26.3893 |
25.8422 |
26.3893 |
26.8480 |
| 2022-02-22 |
26.0483 |
1,019.1183 ETC |
25.1169 |
24.6893 |
25.0569 |
26.2024 |
| 2022-02-21 |
26.4123 |
4,109.1320 ETC |
27.1358 |
25.1994 |
25.8216 |
25.1994 |
| 2022-02-20 |
27.4205 |
1,222.5817 ETC |
28.6690 |
26.9228 |
27.0661 |
27.0661 |
| 2022-02-19 |
28.2324 |
653.7249 ETC |
28.8973 |
27.5899 |
28.0354 |
28.4236 |
| 2022-02-18 |
29.2099 |
1,290.4095 ETC |
29.4950 |
28.4655 |
28.5617 |
28.5404 |
| 2022-02-17 |
30.2547 |
249.7438 ETC |
32.4011 |
29.4316 |
29.4316 |
29.6567 |
| 2022-02-16 |
32.6308 |
255.7756 ETC |
33.9573 |
31.6165 |
31.6165 |
32.0024 |
| 2022-02-15 |
32.8014 |
1,042.9583 ETC |
31.5091 |
31.1564 |
31.6159 |
33.0540 |
| 2022-02-14 |
31.5948 |
787.2505 ETC |
33.8953 |
30.4298 |
31.1878 |
31.0132 |
| 2022-02-13 |
32.8523 |
1,405.1689 ETC |
31.7228 |
31.5061 |
32.2774 |
32.9443 |
| 2022-02-12 |
32.0772 |
1,328.5268 ETC |
32.4713 |
31.1754 |
31.6275 |
31.5426 |
| 2022-02-11 |
36.1149 |
1,022.6606 ETC |
34.6268 |
33.6380 |
34.3156 |
34.6685 |
| 2022-02-10 |
35.8454 |
767.6173 ETC |
33.5939 |
32.1231 |
35.0306 |
35.0306 |
| 2022-02-09 |
33.6010 |
357.1117 ETC |
32.1804 |
29.9026 |
31.5916 |
34.9092 |
| 2022-02-08 |
31.6297 |
149.2037 ETC |
33.2078 |
26.7227 |
26.9914 |
31.4945 |
| 2022-02-07 |
31.6682 |
524.8722 ETC |
29.8502 |
27.2485 |
29.7362 |
31.4533 |
| 2022-02-06 |
29.4170 |
276.7672 ETC |
29.5748 |
27.3713 |
29.4903 |
29.4198 |
| 2022-02-05 |
25.6482 |
1.5019 ETC |
27.3902 |
25.1974 |
25.1974 |
25.4637 |
| 2022-02-04 |
28.6138 |
1,812.3587 ETC |
27.8220 |
26.1770 |
27.6510 |
29.4289 |
| 2022-02-03 |
26.7288 |
572.2032 ETC |
26.4817 |
25.8227 |
26.0399 |
26.9923 |