Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-08 |
1.4450 |
319,129.0252 ETC |
1.4600 |
1.4200 |
1.4600 |
1.4300 |
| 2019-12-07 |
1.4600 |
221,784.8698 ETC |
1.4600 |
1.4100 |
1.4900 |
1.4600 |
| 2019-12-06 |
1.4850 |
304,507.5216 ETC |
1.5100 |
1.4500 |
1.5300 |
1.4600 |
| 2019-12-05 |
1.4950 |
294,115.9247 ETC |
1.4800 |
1.4700 |
1.5100 |
1.5100 |
| 2019-12-04 |
1.4650 |
330,471.5551 ETC |
1.4500 |
1.4400 |
1.5100 |
1.4800 |
| 2019-12-03 |
1.4500 |
434,586.6118 ETC |
1.4600 |
1.4300 |
1.5400 |
1.4400 |
| 2019-12-02 |
1.4600 |
220,034.2005 ETC |
1.4700 |
1.4300 |
1.5000 |
1.4500 |
| 2019-12-01 |
1.5450 |
239,024.6263 ETC |
1.6200 |
1.4500 |
1.6200 |
1.4700 |
| 2019-11-30 |
1.6450 |
292,248.8403 ETC |
1.6700 |
1.5300 |
1.6800 |
1.6200 |
| 2019-11-29 |
1.7000 |
228,491.3425 ETC |
1.7200 |
1.6700 |
1.7400 |
1.6800 |
| 2019-11-28 |
1.6900 |
280,660.8299 ETC |
1.6600 |
1.6600 |
1.7200 |
1.7200 |
| 2019-11-27 |
1.7050 |
300,659.9532 ETC |
1.7600 |
1.6400 |
1.7800 |
1.6500 |
| 2019-11-26 |
1.7850 |
237,456.8820 ETC |
1.8100 |
1.7500 |
1.8500 |
1.7600 |
| 2019-11-25 |
1.8700 |
329,081.4224 ETC |
1.9300 |
1.7500 |
1.9400 |
1.8100 |
| 2019-11-24 |
1.9250 |
775,632.0989 ETC |
1.9200 |
1.8900 |
2.0800 |
1.9300 |
| 2019-11-23 |
1.8700 |
501,313.3622 ETC |
1.8200 |
1.7800 |
1.9200 |
1.9200 |
| 2019-11-22 |
1.8300 |
515,460.2874 ETC |
1.8400 |
1.7800 |
1.9100 |
1.8200 |
| 2019-11-21 |
1.7800 |
408,724.1967 ETC |
1.7200 |
1.6900 |
1.8900 |
1.8400 |
| 2019-11-20 |
1.7100 |
369,051.7076 ETC |
1.7000 |
1.6900 |
1.7500 |
1.7200 |
| 2019-11-19 |
1.6900 |
393,429.6076 ETC |
1.6800 |
1.6500 |
1.7400 |
1.7000 |
| 2019-11-18 |
1.6300 |
362,771.7039 ETC |
1.5800 |
1.5300 |
1.7500 |
1.6800 |
| 2019-11-17 |
1.5900 |
372,276.2367 ETC |
1.6000 |
1.5400 |
1.6300 |
1.5800 |
| 2019-11-16 |
1.5550 |
235,577.5026 ETC |
1.5100 |
1.5100 |
1.6400 |
1.6000 |
| 2019-11-15 |
1.5250 |
285,307.8869 ETC |
1.5400 |
1.5100 |
1.6400 |
1.5100 |
| 2019-11-14 |
1.4900 |
240,427.0464 ETC |
1.4400 |
1.4300 |
1.5400 |
1.5400 |
| 2019-11-13 |
1.4650 |
302,337.5408 ETC |
1.4900 |
1.4400 |
1.4900 |
1.4400 |
| 2019-11-12 |
1.5250 |
258,306.5985 ETC |
1.5600 |
1.4800 |
1.5600 |
1.4900 |
| 2019-11-11 |
1.5500 |
309,665.1255 ETC |
1.5400 |
1.5100 |
1.5800 |
1.5600 |
| 2019-11-10 |
1.5600 |
318,917.7962 ETC |
1.5800 |
1.5200 |
1.6400 |
1.5400 |
| 2019-11-09 |
1.5950 |
202,739.0760 ETC |
1.6100 |
1.5700 |
1.6200 |
1.5800 |
| 2019-11-08 |
1.6450 |
338,244.9861 ETC |
1.6800 |
1.5800 |
1.6900 |
1.6100 |
| 2019-11-07 |
1.6300 |
343,696.0962 ETC |
1.5700 |
1.5600 |
1.7000 |
1.6900 |
| 2019-11-06 |
1.5300 |
142,130.7290 ETC |
1.4900 |
1.4600 |
1.6000 |
1.5700 |
| 2019-11-05 |
1.5100 |
48,186.0487 ETC |
1.5300 |
1.4800 |
1.5900 |
1.4900 |
| 2019-11-04 |
1.5350 |
94,338.0776 ETC |
1.5400 |
1.5200 |
1.5600 |
1.5300 |
| 2019-11-03 |
1.5550 |
92,836.2451 ETC |
1.5700 |
1.5100 |
1.5800 |
1.5400 |
| 2019-11-02 |
1.5400 |
18,302.1199 ETC |
1.5100 |
1.5100 |
1.5900 |
1.5700 |
| 2019-11-01 |
1.5250 |
17,902.9453 ETC |
1.5400 |
1.5000 |
1.5900 |
1.5100 |
| 2019-10-31 |
1.5850 |
24,355.8896 ETC |
1.6300 |
1.5300 |
1.6600 |
1.5400 |
| 2019-10-30 |
1.6400 |
27,330.4253 ETC |
1.6500 |
1.6300 |
1.7400 |
1.6300 |
| 2019-10-29 |
1.6450 |
24,341.3569 ETC |
1.6400 |
1.6200 |
1.6900 |
1.6500 |
| 2019-10-28 |
1.6100 |
35,574.6446 ETC |
1.5800 |
1.5500 |
1.7200 |
1.6400 |
| 2019-10-27 |
1.6300 |
38,790.1177 ETC |
1.6800 |
1.5600 |
1.6900 |
1.5800 |
| 2019-10-26 |
1.6900 |
22,263.8745 ETC |
1.7000 |
1.6300 |
1.7200 |
1.6800 |
| 2019-10-25 |
1.7550 |
91,665.0132 ETC |
1.8100 |
1.6900 |
1.9100 |
1.7000 |
| 2019-10-24 |
1.8150 |
55,257.7935 ETC |
1.8200 |
1.7800 |
1.8500 |
1.8100 |
| 2019-10-23 |
1.7850 |
16,820.5013 ETC |
1.7500 |
1.7200 |
1.8200 |
1.8200 |
| 2019-10-22 |
1.8150 |
61,539.6349 ETC |
1.8700 |
1.6600 |
1.8700 |
1.7600 |
| 2019-10-21 |
1.8350 |
83,986.1169 ETC |
1.8000 |
1.7800 |
1.8800 |
1.8700 |
| 2019-10-20 |
1.8600 |
22,497.6835 ETC |
1.9200 |
1.7600 |
1.9200 |
1.8000 |