Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-21 |
1.9730 |
2,039,900.7396 ETC |
2.0330 |
1.8160 |
2.0520 |
1.9130 |
| 2021-04-20 |
2.0675 |
2,460,776.2117 ETC |
2.1020 |
1.8020 |
2.1440 |
2.0330 |
| 2021-04-19 |
2.1710 |
2,635,986.8019 ETC |
2.2380 |
2.0490 |
2.3230 |
2.1040 |
| 2021-04-18 |
2.1750 |
3,290,265.1826 ETC |
2.1140 |
1.9410 |
2.2860 |
2.2360 |
| 2021-04-17 |
2.1160 |
4,825,501.0807 ETC |
2.1150 |
1.8230 |
2.5490 |
2.1170 |
| 2021-04-16 |
1.6635 |
4,430,967.9929 ETC |
1.2130 |
1.2070 |
2.3730 |
2.1140 |
| 2021-04-15 |
1.1095 |
2,434,022.1141 ETC |
1.0060 |
0.9780 |
1.2200 |
1.2130 |
| 2021-04-14 |
0.9830 |
2,235,578.7630 ETC |
0.9600 |
0.9550 |
1.0680 |
1.0060 |
| 2021-04-13 |
0.9065 |
2,037,365.3064 ETC |
0.8520 |
0.8150 |
0.9620 |
0.9610 |
| 2021-04-12 |
0.9030 |
2,563,439.8455 ETC |
0.9530 |
0.8080 |
0.9620 |
0.8530 |
| 2021-04-11 |
0.9890 |
2,328,622.2683 ETC |
1.0250 |
0.9460 |
1.0340 |
0.9530 |
| 2021-04-10 |
1.0080 |
1,883,723.1486 ETC |
0.9900 |
0.8500 |
1.0290 |
1.0260 |
| 2021-04-09 |
0.9885 |
1,555,925.8875 ETC |
0.9870 |
0.9740 |
1.0440 |
0.9900 |
| 2021-04-08 |
1.0250 |
2,350,923.8427 ETC |
1.0640 |
0.9330 |
1.1230 |
0.9860 |
| 2021-04-07 |
1.0185 |
3,223,010.2136 ETC |
0.9730 |
0.9450 |
1.1080 |
1.0640 |
| 2021-04-06 |
0.9215 |
2,260,384.0232 ETC |
0.8700 |
0.8310 |
0.9850 |
0.9730 |
| 2021-04-05 |
0.8650 |
1,583,281.8562 ETC |
0.8610 |
0.8190 |
0.9080 |
0.8690 |
| 2021-04-04 |
0.8685 |
1,465,896.0058 ETC |
0.8760 |
0.8420 |
0.9020 |
0.8610 |
| 2021-04-03 |
0.8700 |
1,404,017.1625 ETC |
0.8660 |
0.8470 |
0.8940 |
0.8740 |
| 2021-04-02 |
0.8520 |
1,976,387.5421 ETC |
0.8370 |
0.7890 |
0.8920 |
0.8670 |
| 2021-04-01 |
0.8215 |
1,755,621.9141 ETC |
0.8060 |
0.7690 |
0.8730 |
0.8370 |
| 2021-03-31 |
0.8155 |
1,918,311.9778 ETC |
0.8250 |
0.7620 |
0.8350 |
0.8060 |
| 2021-03-30 |
0.8300 |
1,673,110.0650 ETC |
0.8360 |
0.7810 |
0.8670 |
0.8240 |
| 2021-03-29 |
0.8570 |
1,324,435.7393 ETC |
0.8780 |
0.8250 |
0.9000 |
0.8360 |
| 2021-03-28 |
0.9075 |
1,269,050.9048 ETC |
0.9380 |
0.8650 |
0.9480 |
0.8770 |
| 2021-03-27 |
0.9325 |
921,851.7605 ETC |
0.9270 |
0.9170 |
0.9490 |
0.9380 |
| 2021-03-26 |
0.9105 |
1,060,841.5341 ETC |
0.8940 |
0.8880 |
0.9400 |
0.9270 |
| 2021-03-25 |
0.8970 |
1,543,807.2960 ETC |
0.9000 |
0.8390 |
0.9200 |
0.8940 |
| 2021-03-24 |
0.9145 |
1,210,421.3943 ETC |
0.9290 |
0.8530 |
0.9400 |
0.9000 |
| 2021-03-23 |
0.9050 |
1,697,674.5304 ETC |
0.8810 |
0.8390 |
0.9380 |
0.9290 |
| 2021-03-22 |
0.8695 |
935,162.8010 ETC |
0.8580 |
0.8370 |
0.8830 |
0.8810 |
| 2021-03-21 |
0.8565 |
951,313.1455 ETC |
0.8560 |
0.8420 |
0.8780 |
0.8570 |
| 2021-03-20 |
0.8555 |
951,713.6182 ETC |
0.8570 |
0.8350 |
0.8670 |
0.8540 |
| 2021-03-19 |
0.8485 |
919,769.1318 ETC |
0.8400 |
0.8250 |
0.8570 |
0.8570 |
| 2021-03-18 |
0.8440 |
1,290,207.8366 ETC |
0.8480 |
0.8220 |
0.8650 |
0.8400 |
| 2021-03-17 |
0.8455 |
1,482,612.7172 ETC |
0.8430 |
0.8190 |
0.8540 |
0.8480 |
| 2021-03-16 |
0.8325 |
1,711,173.6794 ETC |
0.8210 |
0.8010 |
0.8500 |
0.8440 |
| 2021-03-15 |
0.8265 |
1,907,057.5772 ETC |
0.8310 |
0.7770 |
0.8500 |
0.8220 |
| 2021-03-14 |
0.8250 |
2,099,100.9618 ETC |
0.8180 |
0.8160 |
0.8880 |
0.8320 |
| 2021-03-13 |
0.7840 |
1,988,570.4962 ETC |
0.7510 |
0.7270 |
0.8360 |
0.8170 |
| 2021-03-12 |
0.7535 |
1,853,374.1876 ETC |
0.7560 |
0.7350 |
0.7750 |
0.7510 |
| 2021-03-11 |
0.7415 |
1,997,672.1831 ETC |
0.7270 |
0.7060 |
0.7870 |
0.7560 |
| 2021-03-10 |
0.7155 |
1,680,524.4271 ETC |
0.7040 |
0.6900 |
0.7340 |
0.7270 |
| 2021-03-09 |
0.6975 |
1,817,039.7453 ETC |
0.6910 |
0.6840 |
0.7510 |
0.7040 |
| 2021-03-08 |
0.6805 |
1,692,526.3518 ETC |
0.6700 |
0.6530 |
0.7090 |
0.6910 |
| 2021-03-07 |
0.6580 |
1,529,838.5325 ETC |
0.6460 |
0.6390 |
0.6820 |
0.6700 |
| 2021-03-06 |
0.6370 |
1,604,108.3943 ETC |
0.6280 |
0.6220 |
0.6620 |
0.6460 |
| 2021-03-05 |
0.6420 |
2,042,675.2358 ETC |
0.6560 |
0.6160 |
0.6600 |
0.6280 |
| 2021-03-04 |
0.6515 |
2,271,771.7216 ETC |
0.6470 |
0.5710 |
0.6840 |
0.6560 |
| 2021-03-03 |
0.6445 |
1,820,382.7730 ETC |
0.6430 |
0.6290 |
0.6570 |
0.6460 |