Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-26 |
1.8104 |
15,541.4296 ETC |
1.8750 |
1.7550 |
1.8810 |
1.8180 |
| 2022-05-25 |
1.9025 |
22,149.4408 ETC |
1.8960 |
1.8490 |
1.9740 |
1.8730 |
| 2022-05-24 |
1.8120 |
25,555.0018 ETC |
1.7400 |
1.7050 |
1.9140 |
1.8940 |
| 2022-05-23 |
1.7486 |
18,483.2635 ETC |
1.6850 |
1.6300 |
1.8520 |
1.7370 |
| 2022-05-22 |
1.6756 |
6,029.3632 ETC |
1.6640 |
1.6410 |
1.7040 |
1.6880 |
| 2022-05-21 |
1.6708 |
4,933.7608 ETC |
1.6740 |
1.6550 |
1.6830 |
1.6620 |
| 2022-05-20 |
1.7127 |
17,479.6853 ETC |
1.6880 |
1.4200 |
2.0700 |
1.6730 |
| 2022-05-19 |
1.6528 |
20,505.3756 ETC |
1.6370 |
1.6340 |
1.6890 |
1.6880 |
| 2022-05-18 |
1.6684 |
109,393.1375 ETC |
1.6920 |
1.6270 |
1.7030 |
1.6360 |
| 2022-05-17 |
1.6844 |
113,930.0106 ETC |
1.6910 |
1.6640 |
1.7060 |
1.6920 |
| 2022-05-16 |
1.7000 |
130,014.6717 ETC |
1.6960 |
1.6740 |
1.7510 |
1.6910 |
| 2022-05-15 |
1.6709 |
145,369.0416 ETC |
1.6700 |
1.6370 |
1.7030 |
1.6960 |
| 2022-05-14 |
1.6632 |
170,150.1912 ETC |
1.6430 |
1.5920 |
1.6980 |
1.6700 |
| 2022-05-13 |
1.6578 |
181,215.1733 ETC |
1.5760 |
1.5760 |
1.7250 |
1.6420 |
| 2022-05-12 |
1.6596 |
288,119.5426 ETC |
1.7760 |
1.5540 |
1.8640 |
1.5790 |
| 2022-05-11 |
1.6383 |
204,498.6466 ETC |
1.6320 |
1.4840 |
1.7840 |
1.7760 |
| 2022-05-10 |
1.6559 |
148,669.1407 ETC |
1.6460 |
1.6230 |
1.6890 |
1.6310 |
| 2022-05-09 |
1.6629 |
228,407.5571 ETC |
1.6650 |
1.5940 |
1.6940 |
1.6460 |
| 2022-05-08 |
1.6196 |
187,231.7764 ETC |
1.5600 |
1.5510 |
1.6880 |
1.6640 |
| 2022-05-07 |
1.5833 |
237,046.8045 ETC |
1.5920 |
1.5370 |
1.6080 |
1.5590 |
| 2022-05-06 |
1.5682 |
431,639.0355 ETC |
1.5650 |
1.5320 |
1.6020 |
1.5920 |
| 2022-05-05 |
1.6266 |
658,698.9234 ETC |
1.6080 |
1.5420 |
1.7220 |
1.5650 |
| 2022-05-04 |
1.5273 |
327,978.8318 ETC |
1.4680 |
1.4640 |
1.6170 |
1.6080 |
| 2022-05-03 |
1.4496 |
297,515.1576 ETC |
1.4540 |
1.4000 |
1.4870 |
1.4680 |
| 2022-05-02 |
1.4705 |
275,285.6922 ETC |
1.5160 |
1.4160 |
1.5300 |
1.4560 |
| 2022-05-01 |
1.4968 |
290,501.1462 ETC |
1.4600 |
1.4550 |
1.5360 |
1.5170 |
| 2022-04-30 |
1.5045 |
382,984.7215 ETC |
1.5700 |
1.3600 |
1.5880 |
1.4590 |
| 2022-04-29 |
1.5932 |
272,853.8400 ETC |
1.6280 |
1.5490 |
1.6350 |
1.5700 |
| 2022-04-28 |
1.6183 |
268,339.9982 ETC |
1.5880 |
1.5770 |
1.6500 |
1.6260 |
| 2022-04-27 |
1.5803 |
203,329.9154 ETC |
1.5790 |
1.5600 |
1.6010 |
1.5880 |
| 2022-04-26 |
1.6326 |
252,909.7387 ETC |
1.6650 |
1.5570 |
1.6830 |
1.5790 |
| 2022-04-25 |
1.6514 |
375,014.1973 ETC |
1.6230 |
1.6080 |
1.6970 |
1.6640 |
| 2022-04-24 |
1.6840 |
323,299.7424 ETC |
1.7480 |
1.6120 |
1.7550 |
1.6250 |
| 2022-04-23 |
1.7774 |
184,956.4804 ETC |
1.8070 |
1.7450 |
1.8140 |
1.7480 |
| 2022-04-22 |
1.8094 |
301,374.6480 ETC |
1.8310 |
1.7720 |
1.8440 |
1.8070 |
| 2022-04-21 |
1.8772 |
296,882.3077 ETC |
1.8800 |
1.8050 |
1.9160 |
1.8310 |
| 2022-04-20 |
1.8843 |
304,727.4882 ETC |
1.8800 |
1.8450 |
1.9850 |
1.8800 |
| 2022-04-19 |
1.8545 |
258,403.3747 ETC |
1.8570 |
1.8110 |
1.8890 |
1.8810 |
| 2022-04-18 |
1.8309 |
345,448.3712 ETC |
1.8340 |
1.7730 |
1.8670 |
1.8570 |
| 2022-04-17 |
1.8486 |
270,769.0159 ETC |
1.8400 |
1.8130 |
1.8740 |
1.8340 |
| 2022-04-16 |
1.8525 |
452,227.9611 ETC |
1.8340 |
1.7960 |
1.9000 |
1.8410 |
| 2022-04-15 |
1.8547 |
232,340.2419 ETC |
1.8730 |
1.8300 |
1.8940 |
1.8330 |
| 2022-04-14 |
1.8899 |
401,198.0054 ETC |
1.9590 |
1.8310 |
1.9600 |
1.8730 |
| 2022-04-13 |
1.9770 |
359,915.8642 ETC |
2.0180 |
1.9310 |
2.0360 |
1.9570 |
| 2022-04-12 |
2.0158 |
469,655.7564 ETC |
2.0250 |
1.9660 |
2.0760 |
2.0170 |
| 2022-04-11 |
2.0310 |
486,573.1162 ETC |
2.0850 |
1.9710 |
2.0910 |
2.0250 |
| 2022-04-10 |
2.1300 |
329,159.3814 ETC |
2.1350 |
2.0780 |
2.1720 |
2.0860 |
| 2022-04-09 |
2.1489 |
461,203.0865 ETC |
2.0990 |
2.0830 |
2.2110 |
2.1330 |
| 2022-04-08 |
2.1105 |
535,662.8998 ETC |
2.1300 |
2.0600 |
2.1530 |
2.0990 |
| 2022-04-07 |
2.0944 |
877,562.4492 ETC |
2.0210 |
1.9490 |
2.2080 |
2.1320 |