Identifier on Huobi: etchusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-25 |
55.4806 |
291.4646 ETC |
55.0260 |
54.6856 |
55.1740 |
55.3947 |
| 2021-10-24 |
54.7482 |
752.2168 ETC |
55.8218 |
53.5310 |
54.1987 |
54.9190 |
| 2021-10-23 |
54.9576 |
582.1700 ETC |
54.4458 |
54.0107 |
54.6019 |
55.5603 |
| 2021-10-22 |
55.0834 |
670.7165 ETC |
55.5143 |
53.7351 |
54.1503 |
54.1503 |
| 2021-10-21 |
56.2874 |
6,146.3380 ETC |
55.5185 |
55.4011 |
56.0294 |
56.5341 |
| 2021-10-20 |
54.0830 |
471.7555 ETC |
52.9641 |
52.2021 |
52.5131 |
55.1681 |
| 2021-10-19 |
52.6021 |
765.1685 ETC |
52.4541 |
51.8537 |
52.4068 |
52.4909 |
| 2021-10-18 |
52.7544 |
388.7736 ETC |
53.1234 |
51.8879 |
52.3109 |
52.5148 |
| 2021-10-17 |
52.4708 |
1,188.2587 ETC |
53.9305 |
50.4338 |
52.3543 |
52.3543 |
| 2021-10-16 |
54.3528 |
735.3201 ETC |
54.3417 |
53.5629 |
54.1479 |
54.2248 |
| 2021-10-15 |
54.4972 |
2,155.2672 ETC |
54.2582 |
52.8472 |
53.2368 |
54.4398 |
| 2021-10-14 |
53.9231 |
3,082.0996 ETC |
53.5131 |
53.0487 |
53.5154 |
54.4502 |
| 2021-10-13 |
52.3711 |
822.1455 ETC |
52.4616 |
51.0034 |
51.9608 |
53.4423 |
| 2021-10-12 |
52.0155 |
1,851.2833 ETC |
53.8025 |
50.8460 |
51.4951 |
52.5679 |
| 2021-10-11 |
53.9183 |
998.3498 ETC |
52.7239 |
52.1590 |
53.6112 |
53.6202 |
| 2021-10-10 |
54.1884 |
1,222.9597 ETC |
55.4753 |
52.7084 |
53.4620 |
53.4159 |
| 2021-10-09 |
56.0001 |
1,400.5881 ETC |
53.6611 |
53.3362 |
54.0752 |
56.0312 |
| 2021-10-08 |
54.1852 |
407.1545 ETC |
54.2285 |
53.0839 |
53.5539 |
54.0538 |
| 2021-10-07 |
54.2639 |
1,387.5947 ETC |
54.8650 |
53.1529 |
54.0972 |
54.2540 |
| 2021-10-06 |
54.0626 |
1,505.4326 ETC |
54.5853 |
51.0630 |
53.0605 |
54.6694 |
| 2021-10-05 |
53.7428 |
683.1092 ETC |
53.7219 |
52.3330 |
53.4308 |
54.2503 |
| 2021-10-04 |
52.0184 |
863.3450 ETC |
53.9122 |
50.5202 |
51.4238 |
52.6836 |
| 2021-10-03 |
53.9116 |
1,134.2698 ETC |
53.2722 |
52.1982 |
53.3896 |
53.5919 |
| 2021-10-02 |
53.5065 |
1,713.5108 ETC |
52.0431 |
51.2196 |
53.4694 |
54.2244 |
| 2021-10-01 |
50.2906 |
1,058.2659 ETC |
47.1244 |
46.6635 |
46.9476 |
51.8892 |
| 2021-09-30 |
46.4772 |
716.1964 ETC |
45.5249 |
45.2921 |
46.4304 |
46.7162 |
| 2021-09-29 |
45.7568 |
790.8083 ETC |
44.9499 |
44.7039 |
45.1083 |
45.2525 |
| 2021-09-28 |
45.8775 |
891.6745 ETC |
45.6283 |
44.7860 |
45.2849 |
46.3912 |
| 2021-09-27 |
47.2743 |
1,216.4720 ETC |
47.3129 |
45.8220 |
46.2058 |
46.2007 |
| 2021-09-26 |
46.2409 |
2,110.5298 ETC |
47.4364 |
44.0629 |
45.4061 |
48.2573 |
| 2021-09-25 |
47.6346 |
1,474.1793 ETC |
47.6929 |
46.1918 |
47.3386 |
46.9004 |
| 2021-09-24 |
47.3271 |
2,720.1640 ETC |
51.3598 |
44.2585 |
45.9380 |
47.8429 |
| 2021-09-23 |
50.6414 |
793.2622 ETC |
51.2709 |
49.4878 |
50.3609 |
50.7742 |
| 2021-09-22 |
48.5920 |
1,156.1955 ETC |
45.8381 |
44.9588 |
46.5943 |
51.1013 |
| 2021-09-21 |
47.8660 |
2,730.6531 ETC |
48.9778 |
45.0000 |
47.1246 |
45.3433 |
| 2021-09-20 |
50.9437 |
2,405.4618 ETC |
55.3576 |
47.4563 |
50.0653 |
50.0653 |
| 2021-09-19 |
56.1904 |
607.1060 ETC |
57.2292 |
54.8012 |
55.2411 |
55.2411 |
| 2021-09-18 |
57.1280 |
622.2374 ETC |
56.7450 |
55.7325 |
56.7426 |
56.8694 |
| 2021-09-17 |
57.4805 |
678.6261 ETC |
58.0269 |
56.0476 |
56.7304 |
56.8147 |
| 2021-09-16 |
58.8079 |
1,331.0026 ETC |
59.2849 |
57.4724 |
58.0030 |
58.0110 |
| 2021-09-15 |
57.4636 |
491.6368 ETC |
57.2033 |
56.2717 |
56.8493 |
58.6737 |
| 2021-09-14 |
56.1070 |
718.3269 ETC |
55.8341 |
55.1562 |
55.8446 |
56.7099 |
| 2021-09-13 |
55.6180 |
1,090.7098 ETC |
58.1429 |
53.7037 |
55.0125 |
55.4013 |
| 2021-09-12 |
57.7254 |
624.4608 ETC |
57.0423 |
56.0630 |
56.8407 |
57.3561 |
| 2021-09-11 |
56.9999 |
816.3543 ETC |
56.2674 |
55.5529 |
56.7665 |
57.5710 |
| 2021-09-10 |
57.6310 |
2,119.0437 ETC |
59.0370 |
55.0069 |
56.9550 |
56.6083 |
| 2021-09-09 |
58.8940 |
2,133.4779 ETC |
58.7115 |
57.3697 |
58.8086 |
58.8437 |
| 2021-09-08 |
57.8592 |
3,393.8638 ETC |
59.4118 |
53.3472 |
56.6385 |
58.2413 |
| 2021-09-07 |
61.8369 |
4,270.4882 ETC |
73.5861 |
47.2009 |
58.7902 |
59.0238 |
| 2021-09-06 |
73.5629 |
3,016.6958 ETC |
73.6785 |
71.1536 |
72.2932 |
74.9912 |