Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-10 |
4.1755 |
1,473,850.1846 ETC |
4.2300 |
4.0310 |
4.3400 |
4.1210 |
| 2021-06-09 |
4.0625 |
1,724,872.9615 ETC |
3.8930 |
3.8360 |
4.2760 |
4.2320 |
| 2021-06-08 |
3.9070 |
1,620,629.4169 ETC |
3.9220 |
3.7790 |
4.1170 |
3.8920 |
| 2021-06-07 |
3.9445 |
862,841.7993 ETC |
3.9670 |
3.8770 |
3.9990 |
3.9220 |
| 2021-06-06 |
3.9435 |
1,012,762.9678 ETC |
3.9210 |
3.8500 |
4.0520 |
3.9660 |
| 2021-06-05 |
3.8955 |
1,467,311.9898 ETC |
3.8700 |
3.8140 |
4.1240 |
3.9210 |
| 2021-06-04 |
3.8875 |
1,701,642.3338 ETC |
3.9060 |
3.7490 |
4.1300 |
3.8690 |
| 2021-06-03 |
4.0515 |
2,539,895.5150 ETC |
4.1950 |
3.7530 |
4.3860 |
3.9080 |
| 2021-06-02 |
4.6315 |
1,884,249.0893 ETC |
5.0690 |
4.1290 |
5.1460 |
4.1940 |
| 2021-06-01 |
5.0635 |
1,527,418.2610 ETC |
5.0560 |
4.9640 |
5.2550 |
5.0710 |
| 2021-05-31 |
5.0520 |
1,605,946.8188 ETC |
5.0480 |
4.7840 |
5.1170 |
5.0560 |
| 2021-05-30 |
5.0500 |
1,658,156.9474 ETC |
5.0530 |
4.8120 |
5.2390 |
5.0470 |
| 2021-05-29 |
5.1775 |
1,599,908.3040 ETC |
5.3000 |
4.9330 |
5.3460 |
5.0550 |
| 2021-05-28 |
5.2045 |
2,072,462.1478 ETC |
5.1100 |
4.9470 |
5.5430 |
5.2990 |
| 2021-05-27 |
5.2175 |
1,602,695.2832 ETC |
5.3240 |
5.0970 |
5.4310 |
5.1110 |
| 2021-05-26 |
5.4015 |
2,023,449.8988 ETC |
5.4810 |
5.2200 |
5.6590 |
5.3220 |
| 2021-05-25 |
5.0855 |
2,986,789.8569 ETC |
4.6870 |
4.3700 |
9.4210 |
5.4840 |
| 2021-05-24 |
4.4945 |
3,129,173.0819 ETC |
4.3030 |
3.8710 |
4.9430 |
4.6860 |
| 2021-05-23 |
4.3305 |
2,926,453.0619 ETC |
4.3510 |
4.1260 |
5.0660 |
4.3100 |
| 2021-05-22 |
4.2445 |
3,427,095.9342 ETC |
4.1380 |
3.7860 |
4.6500 |
4.3510 |
| 2021-05-21 |
3.7825 |
3,137,405.3330 ETC |
3.4280 |
3.2720 |
4.2420 |
4.1370 |
| 2021-05-20 |
3.4615 |
5,372,871.5437 ETC |
3.5180 |
3.1370 |
3.7510 |
3.4050 |
| 2021-05-19 |
3.3875 |
3,988,430.6194 ETC |
3.2560 |
2.7590 |
4.2900 |
3.5190 |
| 2021-05-18 |
3.2240 |
2,447,484.3555 ETC |
3.1940 |
3.0860 |
3.3330 |
3.2540 |
| 2021-05-17 |
3.1045 |
2,568,979.3865 ETC |
3.0140 |
2.8720 |
3.1970 |
3.1950 |
| 2021-05-16 |
3.0635 |
2,219,783.2442 ETC |
3.1130 |
2.8890 |
3.1190 |
3.0140 |
| 2021-05-15 |
3.0755 |
2,575,249.9996 ETC |
3.0370 |
2.9240 |
3.3380 |
3.1140 |
| 2021-05-14 |
2.7940 |
3,023,929.7334 ETC |
2.5510 |
2.4030 |
3.1080 |
3.0370 |
| 2021-05-13 |
2.6725 |
3,644,190.9163 ETC |
2.7950 |
2.3450 |
2.9100 |
2.5500 |
| 2021-05-12 |
2.9820 |
2,864,586.1901 ETC |
3.1700 |
2.6670 |
3.3450 |
2.7940 |
| 2021-05-11 |
3.3300 |
3,875,382.8563 ETC |
3.4910 |
2.8300 |
3.5280 |
3.1690 |
| 2021-05-10 |
3.6905 |
3,240,838.0374 ETC |
3.8910 |
3.0090 |
3.9360 |
3.4900 |
| 2021-05-09 |
3.6005 |
3,450,714.4504 ETC |
3.3110 |
3.3040 |
4.0710 |
3.8900 |
| 2021-05-08 |
3.5495 |
4,021,907.8755 ETC |
3.7870 |
3.1480 |
3.8180 |
3.3120 |
| 2021-05-07 |
3.7725 |
6,330,695.2776 ETC |
3.7580 |
3.5210 |
5.4300 |
3.7870 |
| 2021-05-06 |
3.0065 |
4,439,156.0620 ETC |
2.2530 |
2.2500 |
4.0670 |
3.7600 |
| 2021-05-05 |
1.9370 |
3,867,855.1994 ETC |
1.6240 |
1.5870 |
2.2770 |
2.2500 |
| 2021-05-04 |
1.4575 |
3,754,898.0251 ETC |
1.2910 |
1.1840 |
1.7120 |
1.6240 |
| 2021-05-03 |
1.2575 |
3,444,197.8417 ETC |
1.2240 |
1.0070 |
1.2950 |
1.2910 |
| 2021-05-02 |
1.1845 |
4,528,030.2875 ETC |
1.1450 |
1.0880 |
1.4060 |
1.2240 |
| 2021-05-01 |
1.4390 |
4,405,988.7624 ETC |
1.7330 |
1.1050 |
1.8020 |
1.1450 |
| 2021-04-30 |
1.7680 |
2,190,778.5687 ETC |
1.8030 |
1.5850 |
1.8460 |
1.7330 |
| 2021-04-29 |
1.8945 |
1,950,932.7778 ETC |
1.9740 |
1.7750 |
2.0580 |
1.8150 |
| 2021-04-28 |
1.9395 |
1,669,577.7638 ETC |
1.9040 |
1.8770 |
2.0360 |
1.9750 |
| 2021-04-27 |
1.8760 |
1,537,132.9215 ETC |
1.8480 |
1.8180 |
1.9500 |
1.9040 |
| 2021-04-26 |
1.8515 |
1,554,598.4273 ETC |
1.8550 |
1.7300 |
1.8600 |
1.8480 |
| 2021-04-25 |
1.8480 |
1,761,014.9202 ETC |
1.8410 |
1.7320 |
1.8860 |
1.8550 |
| 2021-04-24 |
1.8880 |
1,888,190.6140 ETC |
1.9340 |
1.8420 |
2.0250 |
1.8420 |
| 2021-04-23 |
2.0195 |
2,886,528.4888 ETC |
2.1030 |
1.6820 |
2.1070 |
1.9360 |
| 2021-04-22 |
2.0070 |
2,404,564.9094 ETC |
1.9130 |
1.7750 |
2.2090 |
2.1010 |