Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-15 |
1.5290 |
401,832.0414 ETC |
1.5280 |
1.4840 |
1.5660 |
1.5300 |
| 2022-02-14 |
1.5350 |
590,472.1709 ETC |
1.5420 |
1.5110 |
1.6090 |
1.5280 |
| 2022-02-13 |
1.5240 |
495,081.5585 ETC |
1.5080 |
1.4870 |
1.6020 |
1.5400 |
| 2022-02-12 |
1.5765 |
893,181.9043 ETC |
1.6430 |
1.4840 |
1.6550 |
1.5100 |
| 2022-02-11 |
1.6095 |
1,143,674.9044 ETC |
1.5760 |
1.5200 |
1.7170 |
1.6430 |
| 2022-02-10 |
1.5245 |
1,128,559.1019 ETC |
1.4730 |
1.4300 |
1.6150 |
1.5760 |
| 2022-02-09 |
1.4370 |
909,338.0328 ETC |
1.4010 |
1.3130 |
1.4830 |
1.4730 |
| 2022-02-08 |
1.4070 |
649,047.0467 ETC |
1.4130 |
1.3680 |
1.4430 |
1.4010 |
| 2022-02-07 |
1.3765 |
593,203.8651 ETC |
1.3410 |
1.3300 |
1.4670 |
1.4120 |
| 2022-02-06 |
1.3260 |
340,931.3253 ETC |
1.3100 |
1.3010 |
1.3670 |
1.3420 |
| 2022-02-05 |
1.3195 |
281,275.5105 ETC |
1.3290 |
1.2960 |
1.3520 |
1.3100 |
| 2022-02-04 |
1.3070 |
398,319.3421 ETC |
1.2850 |
1.2770 |
1.3560 |
1.3290 |
| 2022-02-03 |
1.2945 |
363,695.8184 ETC |
1.3040 |
1.2400 |
1.3040 |
1.2850 |
| 2022-02-02 |
1.2615 |
393,796.5276 ETC |
1.2190 |
1.1890 |
1.3130 |
1.3040 |
| 2022-02-01 |
1.2045 |
247,096.9907 ETC |
1.1900 |
1.1760 |
1.2190 |
1.2190 |
| 2022-01-31 |
1.1955 |
345,239.2147 ETC |
1.2010 |
1.1530 |
1.2100 |
1.1900 |
| 2022-01-30 |
1.1985 |
328,370.7681 ETC |
1.1960 |
1.1600 |
1.2250 |
1.2010 |
| 2022-01-29 |
1.1870 |
170,589.7521 ETC |
1.1780 |
1.1710 |
1.2080 |
1.1960 |
| 2022-01-28 |
1.1905 |
520,242.7691 ETC |
1.2030 |
1.1330 |
1.2110 |
1.1780 |
| 2022-01-27 |
1.1560 |
634,227.7933 ETC |
1.1090 |
1.1030 |
1.2050 |
1.2030 |
| 2022-01-26 |
1.0825 |
433,167.4795 ETC |
1.0560 |
1.0370 |
1.1170 |
1.1090 |
| 2022-01-25 |
1.0975 |
688,306.7184 ETC |
1.1390 |
1.0250 |
1.1710 |
1.0560 |
| 2022-01-24 |
1.1615 |
681,996.0464 ETC |
1.1840 |
1.1370 |
1.2150 |
1.1390 |
| 2022-01-23 |
1.1675 |
671,355.1172 ETC |
1.1510 |
1.1440 |
1.2190 |
1.1840 |
| 2022-01-22 |
1.1830 |
1,233,576.9653 ETC |
1.2150 |
1.1060 |
1.2470 |
1.1510 |
| 2022-01-21 |
1.2145 |
684,851.5104 ETC |
1.2140 |
1.1600 |
1.2440 |
1.2150 |
| 2022-01-20 |
1.2375 |
485,192.3783 ETC |
1.2600 |
1.1810 |
1.2620 |
1.2150 |
| 2022-01-19 |
1.2905 |
684,128.9613 ETC |
1.3210 |
1.2520 |
1.3670 |
1.2600 |
| 2022-01-18 |
1.2365 |
531,302.5752 ETC |
1.1520 |
1.1520 |
1.3780 |
1.3210 |
| 2022-01-17 |
1.1725 |
205,295.1765 ETC |
1.1920 |
1.1170 |
1.1950 |
1.1530 |
| 2022-01-16 |
1.2240 |
112,024.1845 ETC |
1.2560 |
1.1770 |
1.2730 |
1.1920 |
| 2022-01-15 |
1.2595 |
154,150.1854 ETC |
1.2630 |
1.2300 |
1.2790 |
1.2560 |
| 2022-01-14 |
1.2230 |
410,004.2284 ETC |
1.1860 |
1.1790 |
1.2860 |
1.2600 |
| 2022-01-13 |
1.1780 |
231,035.3104 ETC |
1.1700 |
1.1700 |
1.2080 |
1.1860 |
| 2022-01-12 |
1.2040 |
430,451.5512 ETC |
1.2350 |
1.1480 |
1.2380 |
1.1730 |
| 2022-01-11 |
1.2185 |
403,779.3782 ETC |
1.2020 |
1.1750 |
1.2600 |
1.2350 |
| 2022-01-10 |
1.2195 |
339,668.3335 ETC |
1.2360 |
1.1660 |
1.2500 |
1.2030 |
| 2022-01-09 |
1.2170 |
430,164.5370 ETC |
1.1980 |
1.1650 |
1.2380 |
1.2360 |
| 2022-01-08 |
1.2050 |
412,661.7308 ETC |
1.2120 |
1.1810 |
1.2340 |
1.1980 |
| 2022-01-07 |
1.2115 |
579,277.7481 ETC |
1.2110 |
1.1670 |
1.2370 |
1.2120 |
| 2022-01-06 |
1.2265 |
705,411.8171 ETC |
1.2420 |
1.1700 |
1.2510 |
1.2110 |
| 2022-01-05 |
1.2265 |
275,958.7074 ETC |
1.2140 |
1.2070 |
1.2540 |
1.2390 |
| 2022-01-04 |
1.2100 |
320,483.0399 ETC |
1.2060 |
1.1840 |
1.2300 |
1.2140 |
| 2022-01-03 |
1.2080 |
197,405.2491 ETC |
1.2100 |
1.1970 |
1.2220 |
1.2060 |
| 2022-01-02 |
1.2000 |
210,515.5815 ETC |
1.1900 |
1.1690 |
1.2160 |
1.2100 |
| 2022-01-01 |
1.1940 |
225,618.0963 ETC |
1.1960 |
1.1560 |
1.1960 |
1.1920 |
| 2021-12-31 |
1.2025 |
369,182.3337 ETC |
1.2110 |
1.1470 |
1.2270 |
1.1940 |
| 2021-12-30 |
1.2060 |
293,614.3742 ETC |
1.2010 |
1.1710 |
1.2220 |
1.2110 |
| 2021-12-29 |
1.2070 |
470,092.3620 ETC |
1.2130 |
1.1610 |
1.2170 |
1.2010 |
| 2021-12-28 |
1.2255 |
414,750.0707 ETC |
1.2380 |
1.1950 |
1.2560 |
1.2130 |