Identifier on Huobi: etchusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-12-14 |
34.8474 |
1,210.7453 ETC |
34.1208 |
33.6238 |
34.2658 |
35.4658 |
2021-12-13 |
35.5294 |
1,550.8928 ETC |
37.8060 |
33.7704 |
34.2534 |
34.5992 |
2021-12-12 |
37.5967 |
466.2651 ETC |
37.8362 |
36.5452 |
36.9959 |
38.1504 |
2021-12-11 |
37.6111 |
779.9658 ETC |
36.0958 |
35.7041 |
36.0958 |
37.6549 |
2021-12-10 |
37.4858 |
380.1207 ETC |
37.8299 |
36.5101 |
36.7214 |
37.7241 |
2021-12-09 |
39.5781 |
407.8587 ETC |
40.9569 |
37.4574 |
37.9401 |
37.4574 |
2021-12-08 |
40.4927 |
305.3275 ETC |
39.3277 |
38.8164 |
39.2105 |
40.7235 |
2021-12-07 |
39.4473 |
560.3847 ETC |
39.0578 |
38.7721 |
38.7721 |
39.3538 |
2021-12-06 |
36.7147 |
1,215.8896 ETC |
38.0443 |
35.2232 |
36.4286 |
40.0283 |
2021-12-05 |
38.5266 |
944.5587 ETC |
39.4810 |
35.4231 |
37.8694 |
37.8694 |
2021-12-04 |
38.1973 |
4,606.0363 ETC |
44.5050 |
30.3611 |
33.5510 |
39.3921 |
2021-12-03 |
46.7347 |
5,095.4388 ETC |
47.0029 |
43.5000 |
45.1250 |
44.8644 |
2021-12-02 |
47.0986 |
3,691.8702 ETC |
47.4350 |
46.3984 |
47.0157 |
47.2091 |
2021-12-01 |
48.3119 |
340.0453 ETC |
48.9267 |
47.1138 |
47.2333 |
47.3315 |
2021-11-30 |
47.7187 |
703.0939 ETC |
48.3742 |
46.5897 |
47.4912 |
48.9267 |
2021-11-29 |
47.8296 |
319.4169 ETC |
47.7357 |
47.0625 |
47.5401 |
48.1436 |
2021-11-28 |
46.0925 |
409.4515 ETC |
46.8893 |
44.8103 |
45.6581 |
47.4409 |
2021-11-27 |
46.9721 |
830.0742 ETC |
46.7160 |
46.4333 |
47.1202 |
47.0775 |
2021-11-26 |
47.0273 |
981.3658 ETC |
50.5088 |
45.0268 |
46.3486 |
47.1957 |
2021-11-25 |
51.1253 |
822.0820 ETC |
48.3351 |
48.0890 |
48.5349 |
50.1792 |
2021-11-24 |
48.4159 |
651.6689 ETC |
49.6730 |
47.3064 |
47.9289 |
48.3889 |
2021-11-23 |
49.0128 |
922.2590 ETC |
48.6579 |
47.8076 |
48.8307 |
49.3914 |
2021-11-22 |
49.3973 |
911.2461 ETC |
49.8599 |
47.9513 |
48.9575 |
48.0683 |
2021-11-21 |
50.7592 |
367.1541 ETC |
50.9474 |
49.8767 |
50.3462 |
51.0392 |
2021-11-20 |
50.5345 |
540.8025 ETC |
50.5848 |
49.3558 |
49.5833 |
50.7902 |
2021-11-19 |
49.9140 |
139.8676 ETC |
49.1559 |
47.7430 |
48.6487 |
50.4458 |
2021-11-18 |
49.6110 |
559.0382 ETC |
51.1032 |
47.1177 |
48.4804 |
48.0582 |
2021-11-17 |
50.6412 |
627.7261 ETC |
50.7871 |
49.1713 |
49.9115 |
50.7109 |
2021-11-16 |
51.0273 |
2,257.9816 ETC |
54.2051 |
47.1679 |
50.8601 |
51.4966 |
2021-11-15 |
55.6552 |
623.0974 ETC |
56.3964 |
54.4490 |
54.9347 |
54.8140 |
2021-11-14 |
55.4618 |
291.9119 ETC |
56.4231 |
54.8710 |
55.1374 |
55.8165 |
2021-11-13 |
55.6986 |
607.0328 ETC |
55.8181 |
54.9027 |
55.2149 |
55.9980 |
2021-11-12 |
55.7460 |
792.2174 ETC |
56.5315 |
53.8621 |
54.8428 |
55.3223 |
2021-11-11 |
56.8329 |
1,607.5583 ETC |
56.6692 |
55.4275 |
56.2185 |
57.2477 |
2021-11-10 |
62.8214 |
2,085.4357 ETC |
61.2729 |
59.5861 |
61.0816 |
62.0670 |
2021-11-09 |
61.5646 |
6,976.6689 ETC |
56.1770 |
56.0194 |
57.7269 |
61.8499 |
2021-11-08 |
54.9983 |
339.0498 ETC |
53.9610 |
53.9610 |
54.6707 |
55.7557 |
2021-11-07 |
53.6067 |
252.3663 ETC |
52.6726 |
52.5892 |
52.8134 |
53.6172 |
2021-11-06 |
51.8684 |
316.1755 ETC |
52.9192 |
50.8033 |
51.7980 |
52.6488 |
2021-11-05 |
53.4139 |
1,042.1910 ETC |
53.7139 |
52.7676 |
52.9889 |
52.8481 |
2021-11-04 |
54.0423 |
325.6141 ETC |
55.5829 |
52.3310 |
53.4760 |
53.5225 |
2021-11-03 |
54.7286 |
627.9865 ETC |
55.1305 |
53.5629 |
54.1506 |
55.4260 |
2021-11-02 |
54.1775 |
610.8231 ETC |
53.9379 |
53.2689 |
53.6814 |
54.6320 |
2021-11-01 |
53.9524 |
386.7802 ETC |
54.3098 |
52.4279 |
53.3874 |
53.7194 |
2021-10-31 |
54.3911 |
1,384.3951 ETC |
52.8619 |
52.2940 |
53.0077 |
54.3160 |
2021-10-30 |
52.9568 |
318.7257 ETC |
53.7184 |
51.7546 |
52.5156 |
53.0123 |
2021-10-29 |
52.8818 |
631.8392 ETC |
52.2287 |
51.8151 |
52.3701 |
53.5505 |
2021-10-28 |
51.0366 |
3,108.2375 ETC |
48.9299 |
48.3622 |
49.3560 |
51.8522 |
2021-10-27 |
49.0693 |
2,380.3640 ETC |
54.2751 |
41.6410 |
49.0419 |
49.4511 |
2021-10-26 |
55.2194 |
1,252.8543 ETC |
55.4155 |
53.6384 |
53.6384 |
53.6384 |