Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-07 |
1.9890 |
1,617,439.0393 ETC |
2.0900 |
1.7810 |
2.1170 |
1.8880 |
| 2021-11-06 |
2.1650 |
1,237,502.4481 ETC |
2.2400 |
2.0790 |
2.2400 |
2.0900 |
| 2021-11-05 |
2.3495 |
1,267,722.9626 ETC |
2.4590 |
2.1790 |
2.4910 |
2.2400 |
| 2021-11-04 |
2.4655 |
993,034.5995 ETC |
2.4730 |
2.3810 |
2.5440 |
2.4580 |
| 2021-11-03 |
2.4455 |
1,042,539.9916 ETC |
2.4180 |
2.4170 |
2.6180 |
2.4730 |
| 2021-11-02 |
2.4600 |
1,279,193.4448 ETC |
2.5030 |
2.3440 |
2.5030 |
2.4170 |
| 2021-11-01 |
2.5620 |
1,329,870.3303 ETC |
2.6200 |
2.4670 |
2.6510 |
2.5040 |
| 2021-10-31 |
2.5735 |
1,733,269.2344 ETC |
2.5230 |
2.4200 |
2.7520 |
2.6240 |
| 2021-10-30 |
2.4835 |
951,833.3021 ETC |
2.4450 |
2.4330 |
2.5440 |
2.5220 |
| 2021-10-29 |
2.3600 |
1,586,440.8235 ETC |
2.2750 |
2.2360 |
2.4480 |
2.4450 |
| 2021-10-28 |
2.2335 |
2,183,605.6072 ETC |
2.1900 |
2.0300 |
2.4120 |
2.2770 |
| 2021-10-27 |
2.2085 |
2,198,210.4316 ETC |
2.2260 |
1.9640 |
2.3760 |
2.1910 |
| 2021-10-26 |
2.1900 |
1,272,214.2508 ETC |
2.1530 |
2.0980 |
2.2960 |
2.2270 |
| 2021-10-25 |
2.1470 |
1,478,010.3929 ETC |
2.1400 |
2.0370 |
2.2040 |
2.1540 |
| 2021-10-24 |
2.0765 |
1,402,325.9061 ETC |
2.0130 |
1.9810 |
2.1630 |
2.1400 |
| 2021-10-23 |
1.9980 |
2,013,061.2325 ETC |
1.9820 |
1.8670 |
2.0480 |
2.0140 |
| 2021-10-22 |
2.2200 |
2,578,294.3997 ETC |
2.4580 |
1.9800 |
2.4670 |
1.9820 |
| 2021-10-21 |
2.3920 |
2,581,155.0153 ETC |
2.3250 |
2.0880 |
2.5490 |
2.4590 |
| 2021-10-20 |
2.5295 |
2,317,812.6957 ETC |
2.7290 |
2.1550 |
2.7510 |
2.3300 |
| 2021-10-19 |
2.9665 |
1,521,316.3300 ETC |
3.2030 |
2.6800 |
3.2800 |
2.7300 |
| 2021-10-18 |
3.2480 |
765,494.7656 ETC |
3.2940 |
3.1820 |
3.3420 |
3.2020 |
| 2021-10-17 |
3.3280 |
645,874.9239 ETC |
3.3620 |
3.2880 |
3.4330 |
3.2940 |
| 2021-10-16 |
3.3225 |
837,270.8548 ETC |
3.2830 |
3.2270 |
3.4170 |
3.3620 |
| 2021-10-15 |
3.3170 |
1,007,882.8849 ETC |
3.3520 |
3.2490 |
3.4620 |
3.2820 |
| 2021-10-14 |
3.3265 |
803,704.3576 ETC |
3.3000 |
3.2620 |
3.4090 |
3.3530 |
| 2021-10-13 |
3.3175 |
1,459,134.7363 ETC |
3.3360 |
3.0370 |
3.5720 |
3.2990 |
| 2021-10-12 |
3.3285 |
735,599.6342 ETC |
3.3250 |
3.2410 |
3.3530 |
3.3320 |
| 2021-10-11 |
3.2265 |
1,509,127.0982 ETC |
3.1290 |
3.0010 |
3.5220 |
3.3240 |
| 2021-10-10 |
3.1490 |
801,565.9977 ETC |
3.1690 |
3.0600 |
3.2490 |
3.1290 |
| 2021-10-09 |
3.0980 |
806,529.2126 ETC |
3.0280 |
2.9870 |
3.2000 |
3.1680 |
| 2021-10-08 |
3.0425 |
976,266.9191 ETC |
3.0570 |
2.9570 |
3.1350 |
3.0280 |
| 2021-10-07 |
3.1105 |
1,368,258.5416 ETC |
3.1640 |
2.9390 |
3.2610 |
3.0570 |
| 2021-10-06 |
3.1080 |
1,009,070.4854 ETC |
3.0510 |
3.0120 |
3.2650 |
3.1650 |
| 2021-10-05 |
3.0105 |
1,187,347.9934 ETC |
2.9700 |
2.8890 |
3.0650 |
3.0510 |
| 2021-10-04 |
2.9715 |
947,502.8824 ETC |
2.9740 |
2.9180 |
3.0450 |
2.9690 |
| 2021-10-03 |
2.9615 |
1,285,559.4882 ETC |
2.9480 |
2.8850 |
3.0640 |
2.9750 |
| 2021-10-02 |
3.0175 |
1,472,376.2376 ETC |
3.0870 |
2.8560 |
3.1470 |
2.9480 |
| 2021-10-01 |
3.0480 |
925,389.3945 ETC |
3.0130 |
2.9380 |
3.2260 |
3.0830 |
| 2021-09-30 |
2.9305 |
1,307,895.0759 ETC |
2.8480 |
2.7830 |
3.0170 |
3.0130 |
| 2021-09-29 |
2.8545 |
1,643,515.3010 ETC |
2.8610 |
2.7120 |
2.9340 |
2.8480 |
| 2021-09-28 |
3.0270 |
2,338,528.4369 ETC |
3.1950 |
2.6240 |
3.3920 |
2.8590 |
| 2021-09-27 |
3.3600 |
2,099,972.9666 ETC |
3.5240 |
3.1080 |
3.7440 |
3.1960 |
| 2021-09-26 |
3.6230 |
3,400,889.4516 ETC |
3.7200 |
3.0240 |
4.6980 |
3.5260 |
| 2021-09-25 |
3.5090 |
1,545,489.1461 ETC |
3.2990 |
3.2940 |
3.8170 |
3.7190 |
| 2021-09-24 |
3.1350 |
1,297,901.1289 ETC |
2.9680 |
2.9540 |
3.3430 |
3.3020 |
| 2021-09-23 |
2.9570 |
840,604.3693 ETC |
2.9450 |
2.9290 |
3.0380 |
2.9690 |
| 2021-09-22 |
2.9190 |
1,140,589.9034 ETC |
2.8930 |
2.7370 |
2.9660 |
2.9450 |
| 2021-09-21 |
2.9125 |
1,000,976.9334 ETC |
2.9340 |
2.8560 |
2.9940 |
2.8910 |
| 2021-09-20 |
2.9855 |
925,212.3631 ETC |
3.0370 |
2.8270 |
3.0470 |
2.9340 |
| 2021-09-19 |
3.0345 |
485,182.2311 ETC |
3.0330 |
3.0020 |
3.0650 |
3.0360 |