Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-30 |
2.5100 |
226,043.3869 ETC |
2.4900 |
2.4700 |
2.6900 |
2.5300 |
| 2019-08-29 |
2.4550 |
212,269.5290 ETC |
2.4200 |
2.3600 |
2.5500 |
2.4900 |
| 2019-08-28 |
2.4750 |
290,061.2410 ETC |
2.5300 |
2.3000 |
2.6000 |
2.4200 |
| 2019-08-27 |
2.5150 |
251,052.1529 ETC |
2.5000 |
2.4300 |
2.5600 |
2.5300 |
| 2019-08-26 |
2.4900 |
269,726.1347 ETC |
2.4800 |
2.4500 |
2.5100 |
2.5000 |
| 2019-08-25 |
2.4600 |
241,454.8452 ETC |
2.4400 |
2.3900 |
2.5700 |
2.4800 |
| 2019-08-24 |
2.3900 |
220,489.7973 ETC |
2.3400 |
2.2800 |
2.4800 |
2.4400 |
| 2019-08-23 |
2.3400 |
279,283.1800 ETC |
2.3400 |
2.2700 |
2.4200 |
2.3400 |
| 2019-08-22 |
2.3850 |
320,403.9420 ETC |
2.4300 |
2.3100 |
2.5900 |
2.3400 |
| 2019-08-21 |
2.2500 |
296,812.2839 ETC |
2.0800 |
2.0700 |
2.4500 |
2.4200 |
| 2019-08-20 |
2.0250 |
192,884.6294 ETC |
1.9700 |
1.9500 |
2.1300 |
2.0800 |
| 2019-08-19 |
1.9050 |
194,933.0843 ETC |
1.8300 |
1.7900 |
2.0600 |
1.9800 |
| 2019-08-18 |
1.7950 |
118,507.9854 ETC |
1.7600 |
1.7600 |
1.8600 |
1.8300 |
| 2019-08-17 |
1.7450 |
20,411.0617 ETC |
1.7300 |
1.7200 |
1.7700 |
1.7600 |
| 2019-08-16 |
1.7800 |
55,487.7608 ETC |
1.8300 |
1.7300 |
1.8600 |
1.7300 |
| 2019-08-15 |
1.8650 |
80,838.6238 ETC |
1.9000 |
1.8100 |
1.9000 |
1.8300 |
| 2019-08-14 |
1.9000 |
196,149.1301 ETC |
1.9000 |
1.8700 |
2.0900 |
1.9000 |
| 2019-08-13 |
1.9050 |
77,620.1009 ETC |
1.9100 |
1.8600 |
1.9800 |
1.9000 |
| 2019-08-12 |
1.9050 |
73,843.7228 ETC |
1.9000 |
1.8200 |
1.9200 |
1.9100 |
| 2019-08-11 |
1.8200 |
112,465.6789 ETC |
1.7400 |
1.7400 |
1.9400 |
1.9000 |
| 2019-08-10 |
1.6650 |
153,996.3092 ETC |
1.5900 |
1.5900 |
1.7800 |
1.7400 |
| 2019-08-09 |
1.5400 |
100,936.8475 ETC |
1.4900 |
1.4200 |
1.7000 |
1.5900 |
| 2019-08-08 |
1.5900 |
103,619.3529 ETC |
1.6900 |
1.4700 |
1.7300 |
1.4900 |
| 2019-08-07 |
1.6550 |
58,402.2333 ETC |
1.6200 |
1.5900 |
1.7300 |
1.6900 |
| 2019-08-06 |
1.7100 |
68,749.8338 ETC |
1.8000 |
1.6100 |
1.8000 |
1.6200 |
| 2019-08-05 |
1.8650 |
76,341.6440 ETC |
1.9300 |
1.8000 |
1.9700 |
1.8000 |
| 2019-08-04 |
1.9350 |
98,412.9085 ETC |
1.9400 |
1.8900 |
2.0300 |
1.9300 |
| 2019-08-03 |
1.9300 |
54,139.2021 ETC |
1.9200 |
1.8700 |
1.9800 |
1.9400 |
| 2019-08-02 |
1.9500 |
21,180.1659 ETC |
1.9800 |
1.9100 |
2.0000 |
1.9200 |
| 2019-08-01 |
2.0450 |
114,072.0401 ETC |
2.1100 |
1.8700 |
2.1600 |
1.9800 |
| 2019-07-31 |
2.2250 |
127,764.2582 ETC |
2.3400 |
2.1000 |
2.3400 |
2.1100 |
| 2019-07-30 |
2.2600 |
201,748.0867 ETC |
2.1800 |
2.1700 |
2.3400 |
2.3400 |
| 2019-07-29 |
2.2000 |
200,471.7993 ETC |
2.2200 |
2.1200 |
2.2400 |
2.1800 |
| 2019-07-28 |
2.2350 |
247,317.0373 ETC |
2.2500 |
2.2000 |
2.3300 |
2.2200 |
| 2019-07-27 |
2.3250 |
143,350.0156 ETC |
2.4000 |
2.2500 |
2.4000 |
2.2500 |
| 2019-07-26 |
2.3200 |
229,041.3486 ETC |
2.2400 |
2.1400 |
2.4000 |
2.4000 |
| 2019-07-25 |
2.2900 |
145,789.9035 ETC |
2.3500 |
2.2100 |
2.3800 |
2.2300 |
| 2019-07-24 |
2.3600 |
216,597.5951 ETC |
2.3700 |
2.2700 |
2.4200 |
2.3500 |
| 2019-07-23 |
2.4550 |
279,497.4576 ETC |
2.5400 |
2.3500 |
2.5900 |
2.3700 |
| 2019-07-22 |
2.5300 |
211,418.2833 ETC |
2.5300 |
2.3200 |
2.5400 |
2.5300 |
| 2019-07-21 |
2.6900 |
208,512.5629 ETC |
2.8500 |
2.4400 |
2.9100 |
2.5300 |
| 2019-07-20 |
2.9500 |
162,362.2870 ETC |
3.0500 |
2.6600 |
3.1500 |
2.8500 |
| 2019-07-19 |
2.9750 |
257,443.7468 ETC |
2.9100 |
2.8800 |
3.0500 |
3.0400 |
| 2019-07-18 |
3.0100 |
319,519.1570 ETC |
3.1100 |
2.8300 |
3.2300 |
2.9100 |
| 2019-07-17 |
3.1100 |
333,220.1163 ETC |
3.1100 |
2.9400 |
3.1900 |
3.1100 |
| 2019-07-16 |
2.9800 |
424,732.0243 ETC |
2.8500 |
2.7200 |
3.1200 |
3.1100 |
| 2019-07-15 |
2.8500 |
347,473.7373 ETC |
2.8500 |
2.7400 |
2.9700 |
2.8500 |
| 2019-07-14 |
3.0000 |
391,662.7981 ETC |
3.1500 |
2.6500 |
3.1500 |
2.8500 |
| 2019-07-13 |
3.1900 |
155,546.8179 ETC |
3.2300 |
3.0600 |
3.3500 |
3.1500 |
| 2019-07-12 |
3.4000 |
331,740.0839 ETC |
3.5600 |
3.2200 |
3.5900 |
3.2400 |