Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-27 |
1.2275 |
402,819.2705 ETC |
1.2160 |
1.2020 |
1.2470 |
1.2390 |
| 2021-12-26 |
1.2480 |
468,139.5810 ETC |
1.2810 |
1.1900 |
1.2880 |
1.2150 |
| 2021-12-25 |
1.2575 |
491,061.4150 ETC |
1.2340 |
1.2120 |
1.3060 |
1.2810 |
| 2021-12-24 |
1.1965 |
642,430.2128 ETC |
1.1570 |
1.1550 |
1.2670 |
1.2360 |
| 2021-12-23 |
1.1320 |
492,575.3288 ETC |
1.1070 |
1.1030 |
1.1600 |
1.1570 |
| 2021-12-22 |
1.0980 |
448,431.3732 ETC |
1.0890 |
1.0670 |
1.1110 |
1.1070 |
| 2021-12-21 |
1.0785 |
448,827.6678 ETC |
1.0680 |
1.0510 |
1.0960 |
1.0890 |
| 2021-12-20 |
1.0870 |
653,391.1011 ETC |
1.1060 |
1.0360 |
1.1240 |
1.0680 |
| 2021-12-19 |
1.1190 |
456,753.1772 ETC |
1.1320 |
1.0850 |
1.1500 |
1.1060 |
| 2021-12-18 |
1.1135 |
543,221.8147 ETC |
1.0960 |
1.0690 |
1.1340 |
1.1310 |
| 2021-12-17 |
1.1110 |
1,292,825.4490 ETC |
1.1270 |
1.0260 |
1.2050 |
1.0950 |
| 2021-12-16 |
1.0965 |
1,619,394.3507 ETC |
1.0650 |
1.0110 |
1.1940 |
1.1280 |
| 2021-12-15 |
1.1530 |
1,504,417.3686 ETC |
1.2410 |
1.0500 |
1.2500 |
1.0650 |
| 2021-12-14 |
1.2675 |
1,460,701.9944 ETC |
1.2950 |
1.1830 |
1.3190 |
1.2400 |
| 2021-12-13 |
1.3430 |
1,048,590.6990 ETC |
1.3900 |
1.2720 |
1.4300 |
1.2960 |
| 2021-12-12 |
1.4030 |
1,083,357.4605 ETC |
1.4160 |
1.3490 |
1.4530 |
1.3900 |
| 2021-12-11 |
1.4790 |
911,101.6563 ETC |
1.5410 |
1.3990 |
1.5750 |
1.4170 |
| 2021-12-10 |
1.5395 |
1,318,308.1709 ETC |
1.5380 |
1.4610 |
1.5960 |
1.5410 |
| 2021-12-09 |
1.5105 |
921,751.5759 ETC |
1.4830 |
1.4510 |
1.5440 |
1.5380 |
| 2021-12-08 |
1.4705 |
1,377,362.2663 ETC |
1.4570 |
1.4000 |
1.5620 |
1.4840 |
| 2021-12-07 |
1.4370 |
1,535,613.7104 ETC |
1.4170 |
1.4070 |
1.5600 |
1.4570 |
| 2021-12-06 |
1.5310 |
1,818,421.3779 ETC |
1.6480 |
1.4110 |
1.6850 |
1.4140 |
| 2021-12-05 |
1.6110 |
1,369,474.9592 ETC |
1.5740 |
1.5610 |
1.6840 |
1.6480 |
| 2021-12-04 |
1.6360 |
2,479,175.6091 ETC |
1.6980 |
1.3150 |
1.7770 |
1.5740 |
| 2021-12-03 |
1.7205 |
1,251,889.0978 ETC |
1.7440 |
1.5670 |
1.7440 |
1.6970 |
| 2021-12-02 |
1.8200 |
1,307,259.5398 ETC |
1.8960 |
1.6820 |
1.9100 |
1.7440 |
| 2021-12-01 |
1.9435 |
938,856.7016 ETC |
1.9900 |
1.8790 |
2.0180 |
1.8970 |
| 2021-11-30 |
1.9770 |
909,783.6837 ETC |
1.9640 |
1.9450 |
2.0630 |
1.9900 |
| 2021-11-29 |
1.9965 |
893,961.5105 ETC |
2.0300 |
1.9200 |
2.1070 |
1.9630 |
| 2021-11-28 |
2.0280 |
994,385.7839 ETC |
2.0240 |
1.9690 |
2.2180 |
2.0320 |
| 2021-11-27 |
1.9935 |
861,138.8810 ETC |
1.9620 |
1.9220 |
2.0430 |
2.0250 |
| 2021-11-26 |
1.9675 |
1,441,913.9158 ETC |
1.9720 |
1.7960 |
1.9950 |
1.9630 |
| 2021-11-25 |
2.0085 |
1,174,120.9355 ETC |
2.0440 |
1.9640 |
2.1280 |
1.9730 |
| 2021-11-24 |
2.0325 |
604,835.1422 ETC |
2.0210 |
2.0000 |
2.0510 |
2.0440 |
| 2021-11-23 |
2.0320 |
684,215.2886 ETC |
2.0440 |
2.0200 |
2.0850 |
2.0200 |
| 2021-11-22 |
2.0525 |
760,358.2738 ETC |
2.0610 |
2.0180 |
2.0910 |
2.0440 |
| 2021-11-21 |
2.0440 |
809,646.3354 ETC |
2.0270 |
1.9910 |
2.0990 |
2.0610 |
| 2021-11-20 |
2.0320 |
699,587.4301 ETC |
2.0380 |
2.0000 |
2.0670 |
2.0260 |
| 2021-11-19 |
2.0155 |
1,031,904.6243 ETC |
1.9930 |
1.9800 |
2.1140 |
2.0380 |
| 2021-11-18 |
1.9805 |
938,711.3965 ETC |
1.9690 |
1.9190 |
2.0200 |
1.9920 |
| 2021-11-17 |
1.9975 |
1,074,664.1520 ETC |
2.0250 |
1.9340 |
2.0740 |
1.9700 |
| 2021-11-16 |
2.0405 |
1,132,376.3044 ETC |
2.0550 |
1.9760 |
2.1080 |
2.0260 |
| 2021-11-15 |
2.0625 |
756,813.4494 ETC |
2.0670 |
2.0270 |
2.0880 |
2.0580 |
| 2021-11-14 |
2.0540 |
814,360.8432 ETC |
2.0400 |
2.0230 |
2.0880 |
2.0680 |
| 2021-11-13 |
2.0560 |
1,218,277.4393 ETC |
2.0740 |
2.0110 |
2.1650 |
2.0380 |
| 2021-11-12 |
2.0305 |
1,121,800.5326 ETC |
1.9870 |
1.9680 |
2.1100 |
2.0740 |
| 2021-11-11 |
2.0385 |
1,750,080.4624 ETC |
2.0900 |
1.8380 |
2.1390 |
1.9870 |
| 2021-11-10 |
2.1105 |
1,891,018.3579 ETC |
2.1310 |
1.9880 |
2.1730 |
2.0900 |
| 2021-11-09 |
1.9795 |
2,317,261.4651 ETC |
1.8310 |
1.7710 |
2.1850 |
2.1280 |
| 2021-11-08 |
1.8595 |
1,815,636.8004 ETC |
1.8880 |
1.7140 |
2.0110 |
1.8310 |