Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-19 |
1.9150 |
4,173.4721 ETC |
1.9000 |
1.8900 |
1.9300 |
1.9300 |
| 2019-10-18 |
1.9000 |
7,681.9996 ETC |
1.9000 |
1.9000 |
1.9200 |
1.9000 |
| 2019-10-17 |
1.9050 |
9,393.0555 ETC |
1.9100 |
1.8700 |
1.9200 |
1.9000 |
| 2019-10-16 |
1.8700 |
15,094.7254 ETC |
1.8300 |
1.8200 |
1.9100 |
1.9100 |
| 2019-10-15 |
1.8850 |
65,374.6939 ETC |
1.9400 |
1.7600 |
1.9700 |
1.8300 |
| 2019-10-14 |
1.9800 |
90,522.6672 ETC |
2.0200 |
1.9300 |
2.0400 |
1.9400 |
| 2019-10-13 |
2.0600 |
47,447.8912 ETC |
2.1000 |
2.0000 |
2.1000 |
2.0200 |
| 2019-10-12 |
2.0850 |
18,034.3363 ETC |
2.0700 |
2.0300 |
2.1100 |
2.1000 |
| 2019-10-11 |
2.1200 |
57,277.6541 ETC |
2.1700 |
2.0400 |
2.1700 |
2.0700 |
| 2019-10-10 |
2.1700 |
62,273.3166 ETC |
2.1700 |
2.0900 |
2.1900 |
2.1700 |
| 2019-10-09 |
2.1650 |
92,277.5724 ETC |
2.1600 |
2.1000 |
2.3000 |
2.1700 |
| 2019-10-08 |
2.1900 |
101,138.9501 ETC |
2.2200 |
2.1100 |
2.2300 |
2.1600 |
| 2019-10-07 |
2.2300 |
168,033.3798 ETC |
2.2400 |
2.2100 |
2.2700 |
2.2200 |
| 2019-10-06 |
2.2400 |
172,585.2456 ETC |
2.2400 |
2.1800 |
2.2600 |
2.2400 |
| 2019-10-05 |
2.2150 |
217,648.8171 ETC |
2.1900 |
2.1700 |
2.2600 |
2.2400 |
| 2019-10-04 |
2.1800 |
26,499.3544 ETC |
2.1700 |
2.1700 |
2.2000 |
2.1900 |
| 2019-10-03 |
2.1450 |
75,483.8579 ETC |
2.1200 |
2.1200 |
2.1900 |
2.1700 |
| 2019-10-02 |
2.1500 |
219,751.1109 ETC |
2.1800 |
2.1000 |
2.2200 |
2.1200 |
| 2019-10-01 |
2.1750 |
187,755.2239 ETC |
2.1700 |
2.1500 |
2.1900 |
2.1800 |
| 2019-09-30 |
2.2000 |
242,250.0642 ETC |
2.2300 |
2.1300 |
2.2800 |
2.1700 |
| 2019-09-29 |
2.2000 |
196,670.5265 ETC |
2.1700 |
2.1400 |
2.2900 |
2.2300 |
| 2019-09-28 |
2.1650 |
202,490.2024 ETC |
2.1600 |
2.1200 |
2.1800 |
2.1700 |
| 2019-09-27 |
2.1600 |
218,740.5869 ETC |
2.1600 |
2.1500 |
2.2100 |
2.1600 |
| 2019-09-26 |
2.1900 |
258,955.7769 ETC |
2.2200 |
2.1300 |
2.2400 |
2.1600 |
| 2019-09-25 |
2.2550 |
173,428.0251 ETC |
2.2900 |
2.1500 |
2.3200 |
2.2200 |
| 2019-09-24 |
2.2300 |
454,444.4898 ETC |
2.1700 |
1.8700 |
2.3400 |
2.2900 |
| 2019-09-23 |
2.2200 |
219,200.2081 ETC |
2.2700 |
2.1100 |
2.2800 |
2.1700 |
| 2019-09-22 |
2.2250 |
181,924.2778 ETC |
2.1800 |
2.1800 |
2.2800 |
2.2700 |
| 2019-09-21 |
2.1800 |
253,385.3957 ETC |
2.1800 |
2.1800 |
2.2100 |
2.1800 |
| 2019-09-20 |
2.2150 |
153,148.3618 ETC |
2.2500 |
2.1500 |
2.2500 |
2.1800 |
| 2019-09-19 |
2.2350 |
219,561.3112 ETC |
2.2200 |
2.2000 |
2.2700 |
2.2500 |
| 2019-09-18 |
2.2700 |
209,921.0592 ETC |
2.3200 |
2.1400 |
2.3200 |
2.2200 |
| 2019-09-17 |
2.3350 |
166,779.0339 ETC |
2.3500 |
2.2600 |
2.4000 |
2.3200 |
| 2019-09-16 |
2.3250 |
157,445.5680 ETC |
2.3000 |
2.2700 |
2.3700 |
2.3500 |
| 2019-09-15 |
2.2800 |
275,876.2040 ETC |
2.2600 |
2.2600 |
2.3000 |
2.3000 |
| 2019-09-14 |
2.2550 |
83,577.6155 ETC |
2.2500 |
2.2400 |
2.2800 |
2.2600 |
| 2019-09-13 |
2.2400 |
166,698.2202 ETC |
2.2300 |
2.2100 |
2.2600 |
2.2500 |
| 2019-09-12 |
2.2500 |
155,058.6489 ETC |
2.2700 |
2.2000 |
2.2800 |
2.2300 |
| 2019-09-11 |
2.2400 |
154,573.2040 ETC |
2.2100 |
2.1900 |
2.2900 |
2.2700 |
| 2019-09-10 |
2.3100 |
160,966.2146 ETC |
2.4100 |
2.2000 |
2.4100 |
2.2100 |
| 2019-09-09 |
2.4500 |
231,128.3127 ETC |
2.4900 |
2.2500 |
2.5200 |
2.4100 |
| 2019-09-08 |
2.4950 |
185,858.2162 ETC |
2.5000 |
2.4400 |
2.5300 |
2.4900 |
| 2019-09-07 |
2.5000 |
184,879.9126 ETC |
2.5100 |
2.4600 |
2.5300 |
2.4900 |
| 2019-09-06 |
2.5450 |
247,721.3936 ETC |
2.5800 |
2.3600 |
2.6000 |
2.5100 |
| 2019-09-05 |
2.5850 |
249,054.5782 ETC |
2.5900 |
2.5200 |
2.6000 |
2.5800 |
| 2019-09-04 |
2.4900 |
230,727.5283 ETC |
2.3900 |
2.3800 |
2.6400 |
2.5900 |
| 2019-09-03 |
2.4200 |
226,901.6467 ETC |
2.4500 |
2.3700 |
2.4500 |
2.3900 |
| 2019-09-02 |
2.5000 |
276,534.6644 ETC |
2.5500 |
2.3900 |
2.6200 |
2.4500 |
| 2019-09-01 |
2.5350 |
275,835.6453 ETC |
2.5200 |
2.4600 |
2.6000 |
2.5500 |
| 2019-08-31 |
2.5250 |
228,749.3376 ETC |
2.5300 |
2.4400 |
2.5800 |
2.5200 |