Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-18 |
3.0550 |
672,942.0499 ETC |
3.0780 |
3.0000 |
3.1040 |
3.0320 |
| 2021-09-17 |
3.1055 |
700,664.2302 ETC |
3.1340 |
3.0410 |
3.1490 |
3.0770 |
| 2021-09-16 |
3.1195 |
821,908.4267 ETC |
3.1030 |
3.0270 |
3.1600 |
3.1360 |
| 2021-09-15 |
3.0855 |
768,816.4337 ETC |
3.0680 |
2.9970 |
3.1280 |
3.1030 |
| 2021-09-14 |
3.0740 |
717,154.3834 ETC |
3.0790 |
3.0490 |
3.1250 |
3.0690 |
| 2021-09-13 |
3.1025 |
988,344.6720 ETC |
3.1270 |
3.0220 |
3.1580 |
3.0780 |
| 2021-09-12 |
3.1405 |
700,479.2027 ETC |
3.1520 |
3.0890 |
3.1750 |
3.1290 |
| 2021-09-11 |
3.1480 |
855,995.8574 ETC |
3.1430 |
3.0800 |
3.1920 |
3.1530 |
| 2021-09-10 |
3.1480 |
1,009,135.4233 ETC |
3.1500 |
3.0620 |
3.2100 |
3.1460 |
| 2021-09-09 |
3.1410 |
1,157,986.6731 ETC |
3.1330 |
3.0500 |
3.1640 |
3.1490 |
| 2021-09-08 |
3.0965 |
1,824,499.9787 ETC |
3.0580 |
2.9400 |
3.1580 |
3.1350 |
| 2021-09-07 |
3.1360 |
1,880,956.5391 ETC |
3.2140 |
2.6180 |
3.2800 |
3.0580 |
| 2021-09-06 |
3.1555 |
1,430,644.3568 ETC |
3.0970 |
3.0250 |
3.3000 |
3.2140 |
| 2021-09-05 |
3.0710 |
1,074,251.6211 ETC |
3.0450 |
2.9600 |
3.1960 |
3.0970 |
| 2021-09-04 |
3.1480 |
1,121,393.0303 ETC |
3.2490 |
2.9940 |
3.2540 |
3.0470 |
| 2021-09-03 |
3.1645 |
983,236.6076 ETC |
3.0800 |
3.0730 |
3.2620 |
3.2490 |
| 2021-09-02 |
3.0025 |
1,292,574.8431 ETC |
2.9240 |
2.9180 |
3.2040 |
3.0810 |
| 2021-09-01 |
3.0235 |
1,272,192.6587 ETC |
3.1220 |
2.7910 |
3.1710 |
2.9250 |
| 2021-08-31 |
3.0995 |
940,044.7895 ETC |
3.0740 |
3.0310 |
3.2290 |
3.1250 |
| 2021-08-30 |
3.1100 |
666,719.3297 ETC |
3.1470 |
3.0480 |
3.1630 |
3.0730 |
| 2021-08-29 |
3.1410 |
779,821.6340 ETC |
3.1370 |
3.0720 |
3.1870 |
3.1450 |
| 2021-08-28 |
3.0745 |
929,697.7557 ETC |
3.0130 |
2.9890 |
3.2180 |
3.1360 |
| 2021-08-27 |
2.9875 |
915,583.9008 ETC |
2.9640 |
2.9110 |
3.0440 |
3.0110 |
| 2021-08-26 |
2.9710 |
892,621.3371 ETC |
2.9780 |
2.9020 |
3.0110 |
2.9640 |
| 2021-08-25 |
2.9785 |
998,170.3180 ETC |
2.9800 |
2.9050 |
3.0660 |
2.9770 |
| 2021-08-24 |
3.0580 |
854,627.0849 ETC |
3.1370 |
2.8960 |
3.1600 |
2.9790 |
| 2021-08-23 |
3.1345 |
935,674.5475 ETC |
3.1320 |
3.0750 |
3.1780 |
3.1370 |
| 2021-08-22 |
3.1415 |
752,214.8152 ETC |
3.1520 |
3.0590 |
3.1970 |
3.1310 |
| 2021-08-21 |
3.1245 |
921,251.3533 ETC |
3.0970 |
3.0520 |
3.1870 |
3.1520 |
| 2021-08-20 |
3.0620 |
1,296,608.4675 ETC |
3.0270 |
2.8740 |
3.1980 |
3.0970 |
| 2021-08-19 |
3.0735 |
1,122,839.4298 ETC |
3.1200 |
2.9900 |
3.1960 |
3.0270 |
| 2021-08-18 |
3.1210 |
1,449,084.6205 ETC |
3.1210 |
2.8920 |
3.1900 |
3.1210 |
| 2021-08-17 |
3.1695 |
1,360,928.3913 ETC |
3.2170 |
2.9160 |
3.2410 |
3.1220 |
| 2021-08-16 |
3.2975 |
1,434,315.5957 ETC |
3.3790 |
3.1510 |
3.4490 |
3.2160 |
| 2021-08-15 |
3.1635 |
2,043,416.4083 ETC |
2.9480 |
2.8780 |
3.4280 |
3.3790 |
| 2021-08-14 |
2.8190 |
1,334,884.0067 ETC |
2.6910 |
2.6750 |
2.9720 |
2.9470 |
| 2021-08-13 |
2.6650 |
1,181,769.0019 ETC |
2.6390 |
2.5730 |
2.7250 |
2.6910 |
| 2021-08-12 |
2.6005 |
1,738,667.5307 ETC |
2.5620 |
2.5250 |
2.7560 |
2.6390 |
| 2021-08-11 |
2.5095 |
1,259,380.3036 ETC |
2.4560 |
2.4160 |
2.6370 |
2.5630 |
| 2021-08-10 |
2.4770 |
1,363,340.5293 ETC |
2.4990 |
2.4090 |
2.5280 |
2.4550 |
| 2021-08-09 |
2.5275 |
1,784,037.1782 ETC |
2.5570 |
2.4300 |
2.6510 |
2.4980 |
| 2021-08-08 |
2.5060 |
1,981,418.1861 ETC |
2.4540 |
2.3570 |
2.6650 |
2.5580 |
| 2021-08-07 |
2.5060 |
1,729,406.7399 ETC |
2.5570 |
2.3880 |
2.5770 |
2.4550 |
| 2021-08-06 |
2.5790 |
1,372,165.0937 ETC |
2.6020 |
2.4710 |
2.6110 |
2.5560 |
| 2021-08-05 |
2.6610 |
1,557,440.3432 ETC |
2.7180 |
2.3690 |
2.7810 |
2.6040 |
| 2021-08-04 |
2.7550 |
1,268,682.2522 ETC |
2.7910 |
2.6040 |
2.8750 |
2.7190 |
| 2021-08-03 |
2.7760 |
1,326,635.6251 ETC |
2.7620 |
2.6600 |
2.8600 |
2.7900 |
| 2021-08-02 |
2.7100 |
1,433,082.4239 ETC |
2.6560 |
2.5590 |
2.7770 |
2.7640 |
| 2021-08-01 |
2.7165 |
1,568,830.3962 ETC |
2.7780 |
2.5370 |
2.8240 |
2.6550 |
| 2021-07-31 |
2.7420 |
1,302,904.8883 ETC |
2.7060 |
2.6810 |
2.8300 |
2.7780 |