Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-27 |
3.6600 |
868,847.2502 ETC |
3.6500 |
3.4200 |
3.8500 |
3.6700 |
| 2020-01-26 |
3.3600 |
1,010,581.8750 ETC |
3.0600 |
3.0400 |
3.6800 |
3.6600 |
| 2020-01-25 |
3.0300 |
909,884.6045 ETC |
3.0000 |
2.9500 |
3.0700 |
3.0600 |
| 2020-01-24 |
3.0250 |
959,756.4078 ETC |
3.0500 |
2.8500 |
3.0700 |
3.0000 |
| 2020-01-23 |
3.1050 |
1,153,713.0095 ETC |
3.1600 |
2.8100 |
3.1700 |
3.0500 |
| 2020-01-22 |
3.1500 |
1,046,632.7516 ETC |
3.1400 |
3.0300 |
3.2100 |
3.1600 |
| 2020-01-21 |
3.0800 |
1,009,091.9497 ETC |
3.0200 |
2.9900 |
3.2300 |
3.1400 |
| 2020-01-20 |
3.0200 |
1,069,088.5582 ETC |
3.0200 |
2.9000 |
3.0800 |
3.0200 |
| 2020-01-19 |
2.9200 |
1,195,842.1998 ETC |
2.8300 |
2.7500 |
3.0400 |
3.0100 |
| 2020-01-18 |
2.8600 |
1,481,753.2630 ETC |
2.8800 |
2.6400 |
3.0100 |
2.8400 |
| 2020-01-17 |
3.2050 |
1,583,096.0490 ETC |
3.5400 |
2.8200 |
3.8600 |
2.8700 |
| 2020-01-16 |
3.0700 |
961,208.7415 ETC |
2.6000 |
2.5900 |
3.6000 |
3.5400 |
| 2020-01-15 |
2.4350 |
685,455.9337 ETC |
2.2700 |
2.2600 |
2.6400 |
2.6000 |
| 2020-01-14 |
2.2450 |
1,308,067.8208 ETC |
2.2100 |
2.1000 |
2.5400 |
2.2800 |
| 2020-01-13 |
2.0400 |
463,974.3098 ETC |
1.8600 |
1.8500 |
2.3700 |
2.2200 |
| 2020-01-12 |
1.8750 |
369,045.3345 ETC |
1.8900 |
1.8500 |
1.9200 |
1.8600 |
| 2020-01-11 |
1.9050 |
342,982.7210 ETC |
1.9200 |
1.8800 |
1.9900 |
1.8900 |
| 2020-01-10 |
1.8650 |
567,049.7911 ETC |
1.8100 |
1.7800 |
1.9800 |
1.9200 |
| 2020-01-09 |
1.7850 |
412,148.1513 ETC |
1.7600 |
1.7300 |
1.8400 |
1.8100 |
| 2020-01-08 |
1.7200 |
360,405.8505 ETC |
1.6800 |
1.6700 |
1.8400 |
1.7600 |
| 2020-01-07 |
1.6850 |
382,575.4455 ETC |
1.6900 |
1.6500 |
1.7400 |
1.6800 |
| 2020-01-06 |
1.7300 |
334,172.2582 ETC |
1.7700 |
1.6700 |
1.8000 |
1.6900 |
| 2020-01-05 |
1.8100 |
442,718.5712 ETC |
1.8500 |
1.7700 |
1.9200 |
1.7700 |
| 2020-01-04 |
1.8050 |
396,407.1540 ETC |
1.7600 |
1.7600 |
1.8600 |
1.8500 |
| 2020-01-03 |
1.7200 |
265,071.7441 ETC |
1.6900 |
1.6800 |
1.8000 |
1.7500 |
| 2020-01-02 |
1.6900 |
371,279.2172 ETC |
1.6900 |
1.6400 |
1.7000 |
1.6900 |
| 2020-01-01 |
1.7050 |
247,080.6885 ETC |
1.7300 |
1.6700 |
1.7300 |
1.6900 |
| 2019-12-31 |
1.7400 |
257,151.1490 ETC |
1.7500 |
1.7000 |
1.7500 |
1.7300 |
| 2019-12-30 |
1.7350 |
315,502.6922 ETC |
1.7200 |
1.7000 |
1.7700 |
1.7500 |
| 2019-12-29 |
1.7400 |
307,572.9072 ETC |
1.7600 |
1.7100 |
1.8000 |
1.7200 |
| 2019-12-28 |
1.7300 |
235,410.4215 ETC |
1.7000 |
1.6900 |
1.8500 |
1.7600 |
| 2019-12-27 |
1.6950 |
336,941.2547 ETC |
1.6900 |
1.6600 |
1.7400 |
1.7000 |
| 2019-12-26 |
1.6550 |
462,078.2680 ETC |
1.6200 |
1.6100 |
1.8000 |
1.6900 |
| 2019-12-25 |
1.5700 |
223,889.3354 ETC |
1.5300 |
1.5300 |
1.6100 |
1.6100 |
| 2019-12-24 |
1.5300 |
301,076.0775 ETC |
1.5300 |
1.5100 |
1.5800 |
1.5300 |
| 2019-12-23 |
1.5700 |
276,746.2689 ETC |
1.6100 |
1.5300 |
1.6100 |
1.5300 |
| 2019-12-22 |
1.6350 |
317,464.3765 ETC |
1.6700 |
1.5900 |
1.6700 |
1.6000 |
| 2019-12-21 |
1.6450 |
331,312.4044 ETC |
1.6200 |
1.6100 |
1.6900 |
1.6700 |
| 2019-12-20 |
1.5750 |
320,520.3511 ETC |
1.5300 |
1.5300 |
1.6700 |
1.6200 |
| 2019-12-19 |
1.5200 |
257,178.2046 ETC |
1.5100 |
1.4900 |
1.5400 |
1.5300 |
| 2019-12-18 |
1.4950 |
243,646.7328 ETC |
1.4800 |
1.4600 |
1.5200 |
1.5100 |
| 2019-12-17 |
1.4900 |
382,168.1450 ETC |
1.5000 |
1.4700 |
1.5300 |
1.4800 |
| 2019-12-16 |
1.4850 |
293,477.5453 ETC |
1.4800 |
1.4200 |
1.5200 |
1.5000 |
| 2019-12-15 |
1.4750 |
109,984.5836 ETC |
1.4700 |
1.4700 |
1.5100 |
1.4800 |
| 2019-12-14 |
1.4850 |
288,532.7456 ETC |
1.4900 |
1.4500 |
1.5100 |
1.4800 |
| 2019-12-13 |
1.4800 |
313,385.3570 ETC |
1.4700 |
1.4700 |
1.5000 |
1.4900 |
| 2019-12-12 |
1.4700 |
247,313.3584 ETC |
1.4700 |
1.4200 |
1.4800 |
1.4700 |
| 2019-12-11 |
1.4800 |
162,828.5765 ETC |
1.4900 |
1.4400 |
1.5000 |
1.4700 |
| 2019-12-10 |
1.4650 |
196,276.4302 ETC |
1.4400 |
1.4400 |
1.5000 |
1.4900 |
| 2019-12-09 |
1.4350 |
211,476.3039 ETC |
1.4300 |
1.3800 |
1.4400 |
1.4400 |