Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-17 |
1.2900 |
566,476.1709 ETC |
1.2900 |
1.2500 |
1.3200 |
1.2900 |
| 2020-03-16 |
1.3100 |
454,587.6850 ETC |
1.3300 |
1.2600 |
1.4000 |
1.2900 |
| 2020-03-15 |
1.3350 |
498,431.1914 ETC |
1.3500 |
1.3200 |
1.4100 |
1.3200 |
| 2020-03-14 |
1.3950 |
462,244.6033 ETC |
1.4500 |
1.3100 |
1.4700 |
1.3400 |
| 2020-03-13 |
1.4950 |
517,002.3423 ETC |
1.5400 |
1.4000 |
1.6000 |
1.4500 |
| 2020-03-12 |
1.5000 |
1,849,710.1656 ETC |
1.4500 |
1.2800 |
1.7900 |
1.5500 |
| 2020-03-11 |
1.4550 |
1,176,310.4100 ETC |
1.4600 |
1.3100 |
1.5800 |
1.4500 |
| 2020-03-10 |
1.4800 |
447,807.4865 ETC |
1.5000 |
1.4500 |
1.5300 |
1.4600 |
| 2020-03-09 |
1.5100 |
471,260.7685 ETC |
1.5200 |
1.4700 |
1.5700 |
1.5000 |
| 2020-03-08 |
1.4450 |
636,662.1370 ETC |
1.3800 |
1.3000 |
1.5500 |
1.5100 |
| 2020-03-07 |
1.4300 |
472,564.3931 ETC |
1.4800 |
1.3700 |
1.5100 |
1.3800 |
| 2020-03-06 |
1.4700 |
291,045.2794 ETC |
1.4600 |
1.4600 |
1.4900 |
1.4800 |
| 2020-03-05 |
1.4650 |
436,894.3723 ETC |
1.4700 |
1.4500 |
1.5300 |
1.4600 |
| 2020-03-04 |
1.4550 |
414,389.5023 ETC |
1.4400 |
1.4100 |
1.5200 |
1.4700 |
| 2020-03-03 |
1.4750 |
422,071.1708 ETC |
1.5100 |
1.4400 |
1.5700 |
1.4400 |
| 2020-03-02 |
1.4900 |
341,307.6443 ETC |
1.4700 |
1.4500 |
1.5300 |
1.5100 |
| 2020-03-01 |
1.4250 |
487,492.9727 ETC |
1.3900 |
1.3800 |
1.4700 |
1.4600 |
| 2020-02-29 |
1.3150 |
314,075.1211 ETC |
1.2400 |
1.2200 |
1.3900 |
1.3900 |
| 2020-02-28 |
1.2700 |
512,653.3636 ETC |
1.3000 |
1.1600 |
1.3400 |
1.2400 |
| 2020-02-27 |
1.3650 |
349,657.0776 ETC |
1.4200 |
1.3000 |
1.4400 |
1.3100 |
| 2020-02-26 |
1.4650 |
588,489.7812 ETC |
1.5100 |
1.3400 |
1.5200 |
1.4200 |
| 2020-02-25 |
1.5550 |
640,630.6148 ETC |
1.5900 |
1.5000 |
1.6600 |
1.5200 |
| 2020-02-24 |
1.5500 |
656,271.7991 ETC |
1.5100 |
1.4900 |
1.6000 |
1.5900 |
| 2020-02-23 |
1.5000 |
549,762.9624 ETC |
1.4900 |
1.4300 |
1.5200 |
1.5100 |
| 2020-02-22 |
1.5450 |
840,161.6202 ETC |
1.5900 |
1.4500 |
1.7000 |
1.5000 |
| 2020-02-21 |
1.5050 |
557,164.3608 ETC |
1.4300 |
1.4000 |
1.6400 |
1.5800 |
| 2020-02-20 |
1.3750 |
641,911.1700 ETC |
1.3200 |
1.3000 |
1.4600 |
1.4300 |
| 2020-02-19 |
1.3350 |
838,742.3585 ETC |
1.3500 |
1.2600 |
1.3500 |
1.3200 |
| 2020-02-18 |
1.4000 |
509,683.9364 ETC |
1.4500 |
1.3000 |
1.4700 |
1.3500 |
| 2020-02-17 |
1.4700 |
789,082.1160 ETC |
1.4900 |
1.4100 |
1.5200 |
1.4500 |
| 2020-02-16 |
1.4750 |
1,243,180.4035 ETC |
1.4500 |
1.3100 |
1.5100 |
1.5000 |
| 2020-02-15 |
1.5700 |
1,380,686.4382 ETC |
1.6700 |
1.3600 |
1.6800 |
1.4700 |
| 2020-02-14 |
1.7750 |
772,434.0754 ETC |
1.8700 |
1.6600 |
1.8900 |
1.6800 |
| 2020-02-13 |
1.9500 |
1,161,986.8090 ETC |
2.0300 |
1.8300 |
2.0900 |
1.8700 |
| 2020-02-12 |
2.1100 |
1,385,345.4770 ETC |
2.2000 |
1.9600 |
2.2300 |
2.0200 |
| 2020-02-11 |
2.2200 |
932,856.1638 ETC |
2.2100 |
2.1000 |
2.2700 |
2.2300 |
| 2020-02-10 |
2.2050 |
1,175,524.8845 ETC |
2.1900 |
1.9800 |
2.2700 |
2.2200 |
| 2020-02-09 |
2.5700 |
1,256,701.0987 ETC |
2.9500 |
2.0700 |
2.9800 |
2.1900 |
| 2020-02-08 |
3.0000 |
1,070,102.8894 ETC |
3.0500 |
2.9100 |
3.1400 |
2.9500 |
| 2020-02-07 |
3.0200 |
1,302,688.1722 ETC |
2.9900 |
2.9800 |
3.1700 |
3.0500 |
| 2020-02-06 |
3.0750 |
1,662,739.2872 ETC |
3.1600 |
2.9300 |
3.2400 |
2.9900 |
| 2020-02-05 |
3.3050 |
852,555.9438 ETC |
3.4500 |
2.9600 |
3.6700 |
3.1600 |
| 2020-02-04 |
3.4700 |
654,696.6540 ETC |
3.4900 |
3.2700 |
3.5100 |
3.4500 |
| 2020-02-03 |
3.4950 |
598,595.9567 ETC |
3.5000 |
3.4200 |
3.6200 |
3.4900 |
| 2020-02-02 |
3.4900 |
598,710.8629 ETC |
3.4700 |
3.4700 |
3.6900 |
3.5100 |
| 2020-02-01 |
3.5150 |
575,762.9675 ETC |
3.5600 |
3.4500 |
3.6000 |
3.4700 |
| 2020-01-31 |
3.5400 |
585,662.2178 ETC |
3.5200 |
3.3800 |
3.6400 |
3.5600 |
| 2020-01-30 |
3.6550 |
642,173.1489 ETC |
3.7900 |
3.3900 |
3.8800 |
3.5200 |
| 2020-01-29 |
3.8400 |
734,013.3806 ETC |
3.8900 |
3.7200 |
4.0000 |
3.7900 |
| 2020-01-28 |
3.7850 |
814,811.0815 ETC |
3.6700 |
3.6400 |
4.0400 |
3.9000 |