Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-22 |
1.0600 |
2,255,561.1676 ETC |
1.0010 |
0.9710 |
1.1720 |
1.0020 |
| 2020-11-21 |
1.0630 |
1,908,004.6223 ETC |
1.1180 |
0.9830 |
1.1720 |
1.1190 |
| 2020-11-20 |
1.0470 |
2,023,034.2641 ETC |
1.0070 |
0.9900 |
1.1200 |
1.0080 |
| 2020-11-19 |
1.1355 |
2,445,269.7068 ETC |
1.0860 |
0.9900 |
1.2010 |
1.0860 |
| 2020-11-18 |
1.1705 |
2,679,289.7713 ETC |
1.1850 |
0.9900 |
1.2990 |
1.1850 |
| 2020-11-17 |
1.1490 |
1,595,389.4038 ETC |
1.1560 |
1.0960 |
1.2990 |
1.1520 |
| 2020-11-16 |
1.1085 |
1,230,312.1668 ETC |
1.1460 |
1.0650 |
1.2340 |
1.1430 |
| 2020-11-15 |
1.0720 |
1,215,102.7638 ETC |
1.0740 |
1.0580 |
1.1640 |
1.0750 |
| 2020-11-14 |
1.0605 |
1,085,011.0430 ETC |
1.0690 |
1.0440 |
1.0990 |
1.0690 |
| 2020-11-13 |
1.0500 |
1,375,725.1717 ETC |
1.0520 |
1.0190 |
1.0770 |
1.0530 |
| 2020-11-12 |
1.0535 |
1,376,053.6260 ETC |
1.0470 |
1.0190 |
1.0840 |
1.0460 |
| 2020-11-11 |
1.0750 |
1,278,309.0405 ETC |
1.0610 |
1.0330 |
1.1130 |
1.0610 |
| 2020-11-10 |
1.0770 |
1,234,831.2970 ETC |
1.0890 |
1.0610 |
1.1190 |
1.0890 |
| 2020-11-09 |
1.0895 |
1,071,356.5988 ETC |
1.0650 |
1.0610 |
1.1430 |
1.0660 |
| 2020-11-08 |
1.1145 |
899,082.0510 ETC |
1.1130 |
1.0610 |
1.1430 |
1.1120 |
| 2020-11-07 |
1.1280 |
880,385.1147 ETC |
1.1170 |
1.0810 |
1.1740 |
1.1180 |
| 2020-11-06 |
1.0985 |
931,106.9335 ETC |
1.1380 |
1.0590 |
1.1860 |
1.1360 |
| 2020-11-05 |
1.0810 |
925,393.9436 ETC |
1.0610 |
1.0240 |
1.1860 |
1.0570 |
| 2020-11-04 |
1.1255 |
891,533.7354 ETC |
1.1050 |
1.0240 |
1.1910 |
1.1040 |
| 2020-11-03 |
1.1355 |
916,322.5910 ETC |
1.1470 |
1.0750 |
1.1910 |
1.1470 |
| 2020-11-02 |
1.1275 |
929,961.5112 ETC |
1.1240 |
1.0920 |
1.1790 |
1.1220 |
| 2020-11-01 |
1.1455 |
901,583.0748 ETC |
1.1330 |
1.1190 |
1.1740 |
1.1320 |
| 2020-10-31 |
1.1665 |
893,619.8705 ETC |
1.1590 |
1.1190 |
1.2420 |
1.1600 |
| 2020-10-30 |
1.1645 |
914,736.2709 ETC |
1.1730 |
1.1210 |
1.2420 |
1.1740 |
| 2020-10-29 |
1.1530 |
900,557.4759 ETC |
1.1550 |
1.1110 |
1.2070 |
1.1540 |
| 2020-10-28 |
1.1565 |
1,127,915.8638 ETC |
1.1520 |
1.1110 |
1.2120 |
1.1510 |
| 2020-10-27 |
1.1610 |
1,206,485.6373 ETC |
1.1620 |
1.1470 |
1.2120 |
1.1610 |
| 2020-10-26 |
1.1725 |
1,359,847.8934 ETC |
1.1610 |
1.1510 |
1.2250 |
1.1600 |
| 2020-10-25 |
1.2155 |
1,323,631.5067 ETC |
1.1850 |
1.1470 |
1.2490 |
1.1870 |
| 2020-10-24 |
1.2575 |
1,368,189.0920 ETC |
1.2440 |
1.1470 |
1.3100 |
1.2430 |
| 2020-10-23 |
1.2110 |
1,366,917.0091 ETC |
1.2720 |
1.1270 |
1.3100 |
1.2710 |
| 2020-10-22 |
1.1160 |
1,431,258.3769 ETC |
1.1510 |
1.0400 |
1.2760 |
1.1530 |
| 2020-10-21 |
1.0875 |
1,553,186.3909 ETC |
1.0790 |
0.9750 |
1.1640 |
1.0770 |
| 2020-10-20 |
1.1265 |
1,442,316.0449 ETC |
1.0980 |
0.9750 |
1.1690 |
1.0970 |
| 2020-10-19 |
1.1365 |
1,358,549.4024 ETC |
1.1560 |
1.0660 |
1.1780 |
1.1550 |
| 2020-10-18 |
1.1885 |
1,348,408.9319 ETC |
1.1180 |
1.0530 |
1.2870 |
1.1200 |
| 2020-10-17 |
1.1240 |
1,223,721.5845 ETC |
1.2570 |
0.9800 |
1.2870 |
1.2560 |
| 2020-10-16 |
0.9550 |
1,172,715.0397 ETC |
0.9920 |
0.8940 |
1.2810 |
0.9930 |
| 2020-10-15 |
0.9025 |
1,264,308.7271 ETC |
0.9170 |
0.8850 |
1.0870 |
0.9160 |
| 2020-10-14 |
0.8835 |
1,230,794.5198 ETC |
0.8890 |
0.8710 |
0.9260 |
0.8870 |
| 2020-10-13 |
0.8900 |
1,228,034.3934 ETC |
0.8800 |
0.8650 |
0.9040 |
0.8780 |
| 2020-10-12 |
0.8885 |
1,404,415.2051 ETC |
0.9020 |
0.8650 |
0.9060 |
0.9020 |
| 2020-10-11 |
0.8730 |
1,213,604.0248 ETC |
0.8750 |
0.8610 |
0.9060 |
0.8750 |
| 2020-10-10 |
0.8635 |
1,180,086.2785 ETC |
0.8710 |
0.8240 |
0.8890 |
0.8720 |
| 2020-10-09 |
0.8525 |
1,400,280.5252 ETC |
0.8550 |
0.8240 |
0.8880 |
0.8550 |
| 2020-10-08 |
0.8515 |
1,473,777.6077 ETC |
0.8500 |
0.8320 |
0.8670 |
0.8510 |
| 2020-10-07 |
0.8600 |
1,376,006.8460 ETC |
0.8520 |
0.8420 |
0.8740 |
0.8540 |
| 2020-10-06 |
0.8455 |
1,379,729.1519 ETC |
0.8660 |
0.8110 |
0.8760 |
0.8660 |
| 2020-10-05 |
0.8290 |
1,628,589.4389 ETC |
0.8250 |
0.8110 |
0.8760 |
0.8250 |
| 2020-10-04 |
0.8340 |
1,671,555.0640 ETC |
0.8330 |
0.8170 |
0.8480 |
0.8310 |