Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-30 |
2.7185 |
1,598,967.5738 ETC |
2.7300 |
2.5820 |
2.7600 |
2.7070 |
| 2021-07-29 |
2.7420 |
1,517,729.6633 ETC |
2.7550 |
2.6400 |
2.8260 |
2.7290 |
| 2021-07-28 |
2.7365 |
2,209,233.2134 ETC |
2.7170 |
2.5670 |
2.8750 |
2.7560 |
| 2021-07-27 |
3.0025 |
2,304,501.7360 ETC |
3.2900 |
2.6490 |
3.3370 |
2.7150 |
| 2021-07-26 |
3.3475 |
1,888,260.8563 ETC |
3.4040 |
3.1710 |
3.6170 |
3.2910 |
| 2021-07-25 |
3.4015 |
1,694,842.1508 ETC |
3.3990 |
3.3220 |
3.6490 |
3.4040 |
| 2021-07-24 |
3.4315 |
1,579,980.6782 ETC |
3.4640 |
3.1810 |
3.5860 |
3.3990 |
| 2021-07-23 |
3.5600 |
1,588,003.6590 ETC |
3.6570 |
3.2510 |
3.7010 |
3.4630 |
| 2021-07-22 |
3.7675 |
1,564,003.6820 ETC |
3.8790 |
3.5020 |
3.9200 |
3.6560 |
| 2021-07-21 |
3.9105 |
1,144,106.7070 ETC |
3.9450 |
3.8460 |
4.0670 |
3.8760 |
| 2021-07-20 |
4.0315 |
1,150,491.6877 ETC |
4.1150 |
3.8830 |
4.1740 |
3.9480 |
| 2021-07-19 |
3.9695 |
1,140,487.6539 ETC |
3.8230 |
3.8090 |
4.1720 |
4.1160 |
| 2021-07-18 |
3.7885 |
989,693.9195 ETC |
3.7560 |
3.7520 |
3.9920 |
3.8210 |
| 2021-07-17 |
3.8455 |
1,147,692.6422 ETC |
3.9360 |
3.6880 |
3.9370 |
3.7550 |
| 2021-07-16 |
3.9400 |
1,151,341.2952 ETC |
3.9440 |
3.7560 |
4.0560 |
3.9360 |
| 2021-07-15 |
4.0270 |
1,223,665.9681 ETC |
4.1110 |
3.9320 |
4.1650 |
3.9430 |
| 2021-07-14 |
4.2175 |
1,463,389.5374 ETC |
4.3240 |
4.0330 |
4.3600 |
4.1110 |
| 2021-07-13 |
4.4720 |
1,456,913.8771 ETC |
4.6200 |
4.1910 |
4.6950 |
4.3240 |
| 2021-07-12 |
4.8295 |
1,082,929.6917 ETC |
5.0390 |
4.4120 |
5.0840 |
4.6200 |
| 2021-07-11 |
5.0355 |
704,774.3191 ETC |
5.0320 |
4.9810 |
5.0860 |
5.0390 |
| 2021-07-10 |
5.0425 |
832,191.0870 ETC |
5.0550 |
4.9660 |
5.1220 |
5.0300 |
| 2021-07-09 |
5.0345 |
1,078,251.3619 ETC |
5.0140 |
4.8020 |
5.0720 |
5.0550 |
| 2021-07-08 |
5.0110 |
1,042,573.0592 ETC |
5.0090 |
4.9000 |
5.1160 |
5.0130 |
| 2021-07-07 |
5.1200 |
1,032,550.7942 ETC |
5.2290 |
5.0110 |
5.2690 |
5.0110 |
| 2021-07-06 |
5.2615 |
1,096,603.4906 ETC |
5.2890 |
5.1930 |
5.3590 |
5.2340 |
| 2021-07-05 |
5.3150 |
1,065,326.4264 ETC |
5.3380 |
5.2030 |
5.4520 |
5.2920 |
| 2021-07-04 |
5.2860 |
1,014,715.9164 ETC |
5.2390 |
5.2380 |
5.5410 |
5.3330 |
| 2021-07-03 |
5.2280 |
1,135,528.9933 ETC |
5.2150 |
5.0430 |
5.5260 |
5.2410 |
| 2021-07-02 |
5.1675 |
1,313,103.0280 ETC |
5.1250 |
5.0490 |
5.2810 |
5.2100 |
| 2021-07-01 |
5.1130 |
1,850,582.9248 ETC |
5.1010 |
4.8820 |
5.3660 |
5.1250 |
| 2021-06-30 |
5.0350 |
2,375,143.8588 ETC |
4.9690 |
4.9360 |
5.8220 |
5.1010 |
| 2021-06-29 |
4.5950 |
1,996,849.0064 ETC |
4.2240 |
4.1250 |
5.2750 |
4.9660 |
| 2021-06-28 |
4.1840 |
1,177,057.9517 ETC |
4.1430 |
4.1130 |
4.2830 |
4.2250 |
| 2021-06-27 |
4.1405 |
1,130,022.0272 ETC |
4.1370 |
4.1070 |
4.2330 |
4.1440 |
| 2021-06-26 |
4.0975 |
1,784,451.4068 ETC |
4.0620 |
3.9130 |
4.2080 |
4.1330 |
| 2021-06-25 |
4.0760 |
1,837,864.3400 ETC |
4.0900 |
3.9710 |
4.3180 |
4.0620 |
| 2021-06-24 |
4.0800 |
2,022,436.3826 ETC |
4.0720 |
3.8790 |
4.3440 |
4.0880 |
| 2021-06-23 |
4.0155 |
2,270,266.0246 ETC |
3.9620 |
3.8880 |
4.1800 |
4.0690 |
| 2021-06-22 |
4.0440 |
2,851,422.7854 ETC |
4.1260 |
3.6980 |
4.1710 |
3.9620 |
| 2021-06-21 |
4.0680 |
1,954,762.9791 ETC |
4.0100 |
3.9050 |
4.3370 |
4.1260 |
| 2021-06-20 |
4.0365 |
1,189,373.3501 ETC |
4.0640 |
3.8980 |
4.1190 |
4.0090 |
| 2021-06-19 |
4.0600 |
1,092,848.3464 ETC |
4.0530 |
3.9990 |
4.1640 |
4.0670 |
| 2021-06-18 |
4.0740 |
1,115,167.6144 ETC |
4.1040 |
4.0440 |
4.3000 |
4.0440 |
| 2021-06-17 |
4.0900 |
1,030,845.2918 ETC |
4.0750 |
4.0060 |
4.1780 |
4.1050 |
| 2021-06-16 |
4.0715 |
1,082,600.8283 ETC |
4.0690 |
3.9500 |
4.1700 |
4.0740 |
| 2021-06-15 |
4.0370 |
984,397.5301 ETC |
4.0050 |
3.9870 |
4.1270 |
4.0690 |
| 2021-06-14 |
4.0555 |
1,488,588.3413 ETC |
4.1090 |
3.9360 |
4.3530 |
4.0020 |
| 2021-06-13 |
4.1550 |
1,075,612.7361 ETC |
4.2010 |
4.0870 |
4.3000 |
4.1090 |
| 2021-06-12 |
4.1730 |
1,480,600.1232 ETC |
4.1420 |
4.0800 |
4.2700 |
4.2040 |
| 2021-06-11 |
4.1315 |
1,155,551.2146 ETC |
4.1210 |
4.0210 |
4.3130 |
4.1420 |