Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-11 |
1.1440 |
4,388,058.6407 ETC |
1.1420 |
1.0710 |
1.3090 |
1.1460 |
| 2021-01-10 |
1.0725 |
3,735,219.6028 ETC |
1.0040 |
1.0000 |
1.3090 |
1.1410 |
| 2021-01-09 |
0.9810 |
2,188,357.8807 ETC |
0.9580 |
0.9220 |
1.1120 |
1.0040 |
| 2021-01-08 |
0.9585 |
2,254,521.4233 ETC |
0.9590 |
0.9270 |
1.0150 |
0.9580 |
| 2021-01-07 |
0.9800 |
2,305,405.6395 ETC |
1.0020 |
0.9240 |
1.0400 |
0.9580 |
| 2021-01-06 |
0.9765 |
1,982,583.8393 ETC |
0.9510 |
0.9350 |
1.0210 |
1.0020 |
| 2021-01-05 |
0.9440 |
2,309,551.4438 ETC |
0.9380 |
0.9050 |
1.0180 |
0.9500 |
| 2021-01-04 |
0.8780 |
3,624,626.5149 ETC |
0.9380 |
0.7940 |
1.0180 |
0.9370 |
| 2021-01-03 |
0.7395 |
2,899,960.7185 ETC |
0.8190 |
0.6530 |
0.9800 |
0.8180 |
| 2021-01-02 |
0.6440 |
1,924,742.0174 ETC |
0.6610 |
0.5890 |
0.8560 |
0.6610 |
| 2021-01-01 |
0.6850 |
2,443,705.5199 ETC |
0.6270 |
0.5520 |
0.7450 |
0.6270 |
| 2020-12-31 |
0.7465 |
1,651,060.2162 ETC |
0.7430 |
0.5520 |
0.7710 |
0.7390 |
| 2020-12-30 |
0.7525 |
1,595,258.2678 ETC |
0.7540 |
0.7090 |
0.7840 |
0.7530 |
| 2020-12-29 |
0.7815 |
2,367,140.6983 ETC |
0.7520 |
0.7250 |
0.8330 |
0.7500 |
| 2020-12-28 |
0.8680 |
1,859,253.9488 ETC |
0.8130 |
0.7250 |
0.9300 |
0.8140 |
| 2020-12-27 |
0.9310 |
1,739,100.1709 ETC |
0.9220 |
0.7900 |
0.9740 |
0.9210 |
| 2020-12-26 |
0.9285 |
1,504,613.6710 ETC |
0.9410 |
0.8840 |
0.9740 |
0.9410 |
| 2020-12-25 |
0.9075 |
1,616,769.7064 ETC |
0.9160 |
0.8910 |
0.9610 |
0.9150 |
| 2020-12-24 |
0.8935 |
2,346,195.3748 ETC |
0.9000 |
0.7880 |
0.9610 |
0.9000 |
| 2020-12-23 |
0.9455 |
2,066,773.4127 ETC |
0.8870 |
0.7880 |
1.0240 |
0.8860 |
| 2020-12-22 |
1.0535 |
1,728,153.8297 ETC |
1.0050 |
0.8480 |
1.1250 |
1.0070 |
| 2020-12-21 |
1.1080 |
1,822,137.4033 ETC |
1.1000 |
0.9500 |
1.1620 |
1.0990 |
| 2020-12-20 |
1.0995 |
1,483,572.2574 ETC |
1.1170 |
1.0420 |
1.1620 |
1.1180 |
| 2020-12-19 |
1.0745 |
1,481,787.7846 ETC |
1.0810 |
1.0420 |
1.1370 |
1.0810 |
| 2020-12-18 |
1.1125 |
1,788,973.8670 ETC |
1.0680 |
1.0520 |
1.1790 |
1.0690 |
| 2020-12-17 |
1.1330 |
1,879,380.6314 ETC |
1.1560 |
1.0630 |
1.1790 |
1.1560 |
| 2020-12-16 |
1.0805 |
1,525,284.0575 ETC |
1.1100 |
1.0410 |
1.1590 |
1.1100 |
| 2020-12-15 |
1.0700 |
1,539,816.2129 ETC |
1.0510 |
1.0350 |
1.1110 |
1.0510 |
| 2020-12-14 |
1.0940 |
1,496,496.6523 ETC |
1.0890 |
1.0350 |
1.1190 |
1.0880 |
| 2020-12-13 |
1.0855 |
1,449,748.5887 ETC |
1.1000 |
1.0590 |
1.1190 |
1.1000 |
| 2020-12-12 |
1.0735 |
1,366,152.0184 ETC |
1.0710 |
1.0430 |
1.1080 |
1.0700 |
| 2020-12-11 |
1.1075 |
1,527,212.0749 ETC |
1.0770 |
1.0310 |
1.1420 |
1.0770 |
| 2020-12-10 |
1.1410 |
1,323,061.7779 ETC |
1.1380 |
1.0310 |
1.1860 |
1.1380 |
| 2020-12-09 |
1.1225 |
1,594,417.6838 ETC |
1.1440 |
1.0900 |
1.1860 |
1.1440 |
| 2020-12-08 |
1.1270 |
1,208,187.9091 ETC |
1.1010 |
1.0900 |
1.1760 |
1.1020 |
| 2020-12-07 |
1.1780 |
1,223,712.2910 ETC |
1.1520 |
1.1010 |
1.2170 |
1.1520 |
| 2020-12-06 |
1.2010 |
1,305,555.8156 ETC |
1.2040 |
1.1300 |
1.2240 |
1.2050 |
| 2020-12-05 |
1.2060 |
1,376,543.7854 ETC |
1.1970 |
1.1630 |
1.2260 |
1.1980 |
| 2020-12-04 |
1.2205 |
1,524,984.8890 ETC |
1.2140 |
1.1630 |
1.2610 |
1.2140 |
| 2020-12-03 |
1.1975 |
1,500,055.7414 ETC |
1.2270 |
1.1520 |
1.2610 |
1.2280 |
| 2020-12-02 |
1.1930 |
1,665,472.4410 ETC |
1.1670 |
1.1520 |
1.2390 |
1.1660 |
| 2020-12-01 |
1.2265 |
1,919,946.2769 ETC |
1.2200 |
1.1280 |
1.2840 |
1.2210 |
| 2020-11-30 |
1.2120 |
1,510,590.0399 ETC |
1.2320 |
1.1280 |
1.2840 |
1.2320 |
| 2020-11-29 |
1.2000 |
1,503,978.1840 ETC |
1.1920 |
1.1610 |
1.2570 |
1.1920 |
| 2020-11-28 |
1.1905 |
1,506,617.9937 ETC |
1.2080 |
1.1610 |
1.2280 |
1.2080 |
| 2020-11-27 |
1.1790 |
2,130,058.0719 ETC |
1.1730 |
1.1030 |
1.2280 |
1.1730 |
| 2020-11-26 |
1.2370 |
2,796,009.5628 ETC |
1.1850 |
1.1030 |
1.3230 |
1.1860 |
| 2020-11-25 |
1.2580 |
2,347,240.5950 ETC |
1.2880 |
1.1270 |
1.3440 |
1.2880 |
| 2020-11-24 |
1.1240 |
2,846,941.8495 ETC |
1.2280 |
1.0160 |
1.3440 |
1.2290 |
| 2020-11-23 |
1.0095 |
2,409,691.1301 ETC |
1.0190 |
0.9710 |
1.2360 |
1.0180 |