Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-06 |
2.0797 |
603,585.7444 ETC |
2.2010 |
2.0070 |
2.2060 |
2.0220 |
| 2022-04-05 |
2.2258 |
357,709.0081 ETC |
2.2410 |
2.1900 |
2.2470 |
2.2010 |
| 2022-04-04 |
2.2447 |
575,441.8179 ETC |
2.1950 |
2.1830 |
2.3320 |
2.2400 |
| 2022-04-03 |
2.2436 |
551,319.0860 ETC |
2.2010 |
2.1890 |
2.3390 |
2.1950 |
| 2022-04-02 |
2.2082 |
431,822.3550 ETC |
2.2160 |
2.1730 |
2.2520 |
2.2030 |
| 2022-04-01 |
2.2096 |
657,608.4789 ETC |
2.2660 |
2.1070 |
2.3450 |
2.2170 |
| 2022-03-31 |
2.2844 |
704,527.2723 ETC |
2.3250 |
2.1550 |
2.3480 |
2.2670 |
| 2022-03-30 |
2.3452 |
850,337.1719 ETC |
2.2830 |
2.2590 |
2.4410 |
2.3240 |
| 2022-03-29 |
2.2442 |
1,146,573.0807 ETC |
2.1440 |
2.1440 |
2.3680 |
2.2830 |
| 2022-03-28 |
2.1215 |
1,214,643.8152 ETC |
2.0910 |
2.0610 |
2.2330 |
2.1440 |
| 2022-03-27 |
2.0770 |
925,851.2028 ETC |
2.1420 |
1.9900 |
2.1530 |
2.0920 |
| 2022-03-26 |
2.2080 |
806,524.5706 ETC |
2.2300 |
2.1400 |
2.2710 |
2.1430 |
| 2022-03-25 |
2.2199 |
1,331,210.9481 ETC |
2.2730 |
2.1360 |
2.3170 |
2.2290 |
| 2022-03-24 |
2.2024 |
1,627,378.6721 ETC |
2.2460 |
2.0060 |
2.4120 |
2.2730 |
| 2022-03-23 |
2.3631 |
1,490,160.7442 ETC |
2.3390 |
2.1870 |
2.5200 |
2.2460 |
| 2022-03-22 |
2.1926 |
1,427,919.7370 ETC |
2.0050 |
1.9980 |
2.3650 |
2.3390 |
| 2022-03-21 |
2.0226 |
1,506,468.4748 ETC |
1.9790 |
1.9350 |
2.1000 |
2.0060 |
| 2022-03-20 |
1.8432 |
1,864,055.6654 ETC |
1.6710 |
1.6120 |
2.0920 |
1.9780 |
| 2022-03-19 |
1.5151 |
876,838.4103 ETC |
1.3870 |
1.3870 |
1.6870 |
1.6710 |
| 2022-03-18 |
1.3646 |
270,297.8724 ETC |
1.3530 |
1.3340 |
1.4010 |
1.3870 |
| 2022-03-17 |
1.3873 |
299,105.5316 ETC |
1.4400 |
1.3500 |
1.4440 |
1.3530 |
| 2022-03-16 |
1.4223 |
322,254.2801 ETC |
1.4220 |
1.3900 |
1.4530 |
1.4380 |
| 2022-03-15 |
1.4001 |
252,713.2640 ETC |
1.3890 |
1.3650 |
1.4290 |
1.4210 |
| 2022-03-14 |
1.4168 |
373,241.6968 ETC |
1.4560 |
1.3850 |
1.4770 |
1.3890 |
| 2022-03-13 |
1.4740 |
186,225.2891 ETC |
1.4920 |
1.4360 |
1.5000 |
1.4560 |
| 2022-03-12 |
1.4889 |
306,429.1256 ETC |
1.4910 |
1.4670 |
1.5080 |
1.4910 |
| 2022-03-11 |
1.4737 |
317,712.1179 ETC |
1.4920 |
1.4460 |
1.5030 |
1.4920 |
| 2022-03-10 |
1.5024 |
356,882.0096 ETC |
1.5120 |
1.4780 |
1.5540 |
1.4920 |
| 2022-03-09 |
1.5163 |
381,205.8183 ETC |
1.5030 |
1.4890 |
1.5560 |
1.5120 |
| 2022-03-08 |
1.4951 |
326,079.8591 ETC |
1.4800 |
1.4760 |
1.5120 |
1.5030 |
| 2022-03-07 |
1.4676 |
360,602.3270 ETC |
1.4790 |
1.4400 |
1.4960 |
1.4810 |
| 2022-03-06 |
1.5130 |
258,220.6592 ETC |
1.5310 |
1.4780 |
1.5410 |
1.4790 |
| 2022-03-05 |
1.5194 |
302,326.8938 ETC |
1.5250 |
1.4900 |
1.5530 |
1.5310 |
| 2022-03-04 |
1.5272 |
620,761.4679 ETC |
1.5790 |
1.4740 |
1.6160 |
1.5250 |
| 2022-03-03 |
1.5685 |
918,854.3976 ETC |
1.6150 |
1.4630 |
1.6930 |
1.5790 |
| 2022-03-02 |
1.6434 |
336,272.1050 ETC |
1.6550 |
1.6060 |
1.6840 |
1.6150 |
| 2022-03-01 |
1.6759 |
415,788.1796 ETC |
1.6790 |
1.6500 |
1.7220 |
1.6550 |
| 2022-02-28 |
1.6520 |
450,384.3869 ETC |
1.6280 |
1.6170 |
1.6930 |
1.6800 |
| 2022-02-27 |
1.6280 |
426,321.1950 ETC |
1.6310 |
1.5920 |
1.6520 |
1.6280 |
| 2022-02-26 |
1.6257 |
572,978.3630 ETC |
1.5910 |
1.5780 |
1.6540 |
1.6310 |
| 2022-02-25 |
1.5425 |
282,873.4595 ETC |
1.5170 |
1.4960 |
1.5900 |
1.5680 |
| 2022-02-24 |
1.5195 |
737,617.5959 ETC |
1.5230 |
1.4740 |
1.5760 |
1.5160 |
| 2022-02-23 |
1.5005 |
486,997.0231 ETC |
1.4780 |
1.4710 |
1.5490 |
1.5230 |
| 2022-02-22 |
1.4475 |
897,778.0738 ETC |
1.4160 |
1.3720 |
1.5270 |
1.4790 |
| 2022-02-21 |
1.4355 |
406,384.6927 ETC |
1.4550 |
1.3970 |
1.4810 |
1.4160 |
| 2022-02-20 |
1.4610 |
470,538.7145 ETC |
1.4670 |
1.4160 |
1.4840 |
1.4550 |
| 2022-02-19 |
1.4610 |
389,295.7997 ETC |
1.4550 |
1.4320 |
1.4820 |
1.4670 |
| 2022-02-18 |
1.4735 |
575,104.5882 ETC |
1.4910 |
1.4250 |
1.5110 |
1.4560 |
| 2022-02-17 |
1.4965 |
356,566.4401 ETC |
1.5010 |
1.4740 |
1.5290 |
1.4920 |
| 2022-02-16 |
1.5160 |
365,191.1700 ETC |
1.5300 |
1.4690 |
1.5690 |
1.5020 |