Identifier on Huobi: etcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-14 |
100.3622 USDT |
5,959,996.1600 ETC |
88.3878 USDT |
84.1293 USDT |
88.8663 USDT |
104.7506 USDT |
| 2021-05-13 |
87.4508 USDT |
5,576,200.2432 ETC |
84.9457 USDT |
76.7700 USDT |
82.1919 USDT |
84.3986 USDT |
| 2021-05-12 |
104.4746 USDT |
4,225,774.6890 ETC |
111.1635 USDT |
93.7604 USDT |
100.3446 USDT |
96.4347 USDT |
| 2021-05-11 |
108.1703 USDT |
4,331,624.9518 ETC |
105.1368 USDT |
102.1472 USDT |
105.1527 USDT |
112.8546 USDT |
| 2021-05-10 |
116.0011 USDT |
7,487,736.2165 ETC |
118.0806 USDT |
91.0256 USDT |
105.0623 USDT |
106.1242 USDT |
| 2021-05-09 |
120.2523 USDT |
5,596,365.8795 ETC |
127.4430 USDT |
112.5158 USDT |
117.2104 USDT |
116.5554 USDT |
| 2021-05-08 |
121.2362 USDT |
9,126,669.3867 ETC |
119.8250 USDT |
110.0000 USDT |
116.5000 USDT |
126.2580 USDT |
| 2021-05-07 |
128.6818 USDT |
15,997,221.6335 ETC |
134.2802 USDT |
108.4586 USDT |
119.6951 USDT |
116.6166 USDT |
| 2021-05-06 |
124.9083 USDT |
25,767,643.2125 ETC |
94.3087 USDT |
87.0000 USDT |
92.3461 USDT |
137.4947 USDT |
| 2021-05-05 |
82.7269 USDT |
15,519,200.2818 ETC |
69.3795 USDT |
68.1632 USDT |
75.7687 USDT |
94.3184 USDT |
| 2021-05-04 |
58.3269 USDT |
14,179,205.1145 ETC |
52.0576 USDT |
49.1839 USDT |
51.3422 USDT |
70.6615 USDT |
| 2021-05-03 |
48.5748 USDT |
6,391,938.0323 ETC |
44.8904 USDT |
44.2449 USDT |
45.1565 USDT |
51.1981 USDT |
| 2021-05-02 |
44.7101 USDT |
5,963,354.6616 ETC |
44.7327 USDT |
42.0000 USDT |
44.3066 USDT |
44.8702 USDT |
| 2021-05-01 |
40.8427 USDT |
5,215,983.5995 ETC |
36.3237 USDT |
36.2393 USDT |
37.2598 USDT |
45.3709 USDT |
| 2021-04-30 |
35.4772 USDT |
2,126,269.5833 ETC |
34.5083 USDT |
33.7605 USDT |
34.3784 USDT |
36.2686 USDT |
| 2021-04-29 |
34.4606 USDT |
1,759,974.8398 ETC |
35.0813 USDT |
33.5900 USDT |
34.1936 USDT |
34.4174 USDT |
| 2021-04-28 |
34.3134 USDT |
3,771,467.0365 ETC |
33.8031 USDT |
32.2601 USDT |
33.4873 USDT |
35.0261 USDT |
| 2021-04-27 |
33.2852 USDT |
2,466,269.3506 ETC |
32.8420 USDT |
31.9121 USDT |
32.9926 USDT |
33.3745 USDT |
| 2021-04-26 |
31.5786 USDT |
2,730,925.3925 ETC |
29.3052 USDT |
28.9284 USDT |
30.6363 USDT |
32.7403 USDT |
| 2021-04-25 |
30.0202 USDT |
2,460,626.4162 ETC |
29.6449 USDT |
27.7501 USDT |
29.1085 USDT |
28.9221 USDT |
| 2021-04-24 |
30.7896 USDT |
2,309,016.9377 ETC |
32.6177 USDT |
29.2845 USDT |
30.2106 USDT |
29.6635 USDT |
| 2021-04-23 |
30.1135 USDT |
7,509,830.7249 ETC |
33.4916 USDT |
25.0112 USDT |
29.0279 USDT |
32.7631 USDT |
| 2021-04-22 |
35.4038 USDT |
7,896,861.7983 ETC |
31.9860 USDT |
31.4726 USDT |
33.1449 USDT |
34.6996 USDT |
| 2021-04-21 |
33.4369 USDT |
3,480,442.0474 ETC |
33.7440 USDT |
31.5029 USDT |
32.5321 USDT |
32.1106 USDT |
| 2021-04-20 |
32.9790 USDT |
4,027,536.4266 ETC |
33.5365 USDT |
30.0000 USDT |
31.7218 USDT |
34.1128 USDT |
| 2021-04-19 |
35.5009 USDT |
4,092,261.9279 ETC |
37.0900 USDT |
32.2315 USDT |
33.8669 USDT |
33.6800 USDT |
| 2021-04-18 |
35.4365 USDT |
8,065,726.4783 ETC |
37.6940 USDT |
30.8238 USDT |
33.9551 USDT |
37.8971 USDT |
| 2021-04-17 |
43.2342 USDT |
12,957,598.6223 ETC |
38.3231 USDT |
37.3094 USDT |
39.9920 USDT |
38.0950 USDT |
| 2021-04-16 |
33.6880 USDT |
15,065,940.8443 ETC |
28.6663 USDT |
28.5000 USDT |
29.8440 USDT |
37.9934 USDT |
| 2021-04-15 |
25.5175 USDT |
7,675,308.1112 ETC |
21.9057 USDT |
21.4238 USDT |
21.7633 USDT |
29.4719 USDT |
| 2021-04-14 |
21.5213 USDT |
3,624,737.5203 ETC |
21.2170 USDT |
20.1056 USDT |
20.8900 USDT |
22.0824 USDT |
| 2021-04-13 |
20.6202 USDT |
2,830,685.6733 ETC |
19.5157 USDT |
19.4131 USDT |
19.6056 USDT |
21.1274 USDT |
| 2021-04-12 |
19.7972 USDT |
1,690,746.4972 ETC |
20.3642 USDT |
18.9670 USDT |
19.2169 USDT |
19.4905 USDT |
| 2021-04-11 |
20.6389 USDT |
2,274,693.6708 ETC |
20.4493 USDT |
19.7963 USDT |
20.1499 USDT |
20.2560 USDT |
| 2021-04-10 |
19.8803 USDT |
3,377,838.2418 ETC |
18.7712 USDT |
18.3113 USDT |
18.5707 USDT |
20.3007 USDT |
| 2021-04-09 |
19.2528 USDT |
1,948,905.7192 ETC |
19.6186 USDT |
18.2000 USDT |
18.7630 USDT |
18.6903 USDT |
| 2021-04-08 |
18.8639 USDT |
4,077,449.6780 ETC |
19.1540 USDT |
18.0212 USDT |
18.4736 USDT |
19.6838 USDT |
| 2021-04-07 |
19.1670 USDT |
13,456,580.1589 ETC |
17.7738 USDT |
16.9792 USDT |
18.2095 USDT |
19.5775 USDT |
| 2021-04-06 |
17.2572 USDT |
6,860,468.1114 ETC |
16.0920 USDT |
15.9597 USDT |
16.5134 USDT |
17.9377 USDT |
| 2021-04-05 |
15.0778 USDT |
5,054,741.4604 ETC |
14.5469 USDT |
14.2760 USDT |
14.5786 USDT |
15.9935 USDT |
| 2021-04-04 |
14.0691 USDT |
2,193,417.6375 ETC |
13.5707 USDT |
13.3500 USDT |
13.6975 USDT |
14.4818 USDT |
| 2021-04-03 |
14.6565 USDT |
2,753,660.4263 ETC |
15.2466 USDT |
13.5000 USDT |
13.8600 USDT |
13.8853 USDT |
| 2021-04-02 |
14.9288 USDT |
3,349,134.9930 ETC |
14.3274 USDT |
14.0900 USDT |
14.2985 USDT |
15.2631 USDT |
| 2021-04-01 |
14.1116 USDT |
3,287,209.7992 ETC |
14.1184 USDT |
13.5503 USDT |
13.8750 USDT |
14.3583 USDT |
| 2021-03-31 |
13.3642 USDT |
3,938,188.0666 ETC |
13.0189 USDT |
12.5895 USDT |
13.0229 USDT |
14.0392 USDT |
| 2021-03-30 |
12.6901 USDT |
1,996,069.6238 ETC |
12.6393 USDT |
12.3441 USDT |
12.4384 USDT |
12.9596 USDT |
| 2021-03-29 |
12.2354 USDT |
1,696,385.0639 ETC |
11.8626 USDT |
11.7304 USDT |
11.8368 USDT |
12.6787 USDT |
| 2021-03-28 |
11.9139 USDT |
805,091.0827 ETC |
11.7857 USDT |
11.7054 USDT |
11.8392 USDT |
11.8596 USDT |
| 2021-03-27 |
11.7571 USDT |
930,035.3677 ETC |
11.7572 USDT |
11.4301 USDT |
11.6201 USDT |
11.8386 USDT |
| 2021-03-26 |
11.4873 USDT |
1,227,415.6311 ETC |
11.0788 USDT |
11.0730 USDT |
11.3038 USDT |
11.6471 USDT |