Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-11 |
3.7100 |
410,196.8111 ETC |
3.8600 |
3.3600 |
3.9500 |
3.5600 |
| 2019-07-10 |
4.0700 |
512,312.2145 ETC |
4.2700 |
3.6600 |
4.4000 |
3.8700 |
| 2019-07-09 |
4.2300 |
421,465.9665 ETC |
4.1900 |
4.1600 |
4.3700 |
4.2700 |
| 2019-07-08 |
4.1700 |
263,094.8954 ETC |
4.1500 |
4.1300 |
4.2600 |
4.1900 |
| 2019-07-07 |
4.1200 |
331,698.6892 ETC |
4.0900 |
4.0800 |
4.2100 |
4.1500 |
| 2019-07-06 |
4.1450 |
329,847.7779 ETC |
4.2000 |
3.9900 |
4.2300 |
4.0900 |
| 2019-07-05 |
4.1450 |
310,815.3893 ETC |
4.0900 |
4.0700 |
4.2400 |
4.2000 |
| 2019-07-04 |
4.0900 |
394,406.4244 ETC |
4.0900 |
3.9900 |
4.2300 |
4.0900 |
| 2019-07-03 |
4.2300 |
460,588.7265 ETC |
4.3700 |
3.8600 |
4.5500 |
4.0900 |
| 2019-07-02 |
4.4100 |
413,256.6975 ETC |
4.4500 |
4.3200 |
4.5600 |
4.3700 |
| 2019-07-01 |
4.4300 |
452,161.1045 ETC |
4.4100 |
4.2800 |
4.6500 |
4.4500 |
| 2019-06-30 |
4.3550 |
496,028.0597 ETC |
4.3000 |
4.2500 |
4.4600 |
4.4100 |
| 2019-06-29 |
4.2950 |
469,059.6808 ETC |
4.2900 |
4.2100 |
4.5000 |
4.3000 |
| 2019-06-28 |
4.3450 |
449,370.2807 ETC |
4.4000 |
4.1900 |
4.5700 |
4.2900 |
| 2019-06-27 |
4.4200 |
599,287.6402 ETC |
4.4400 |
4.1200 |
4.5500 |
4.4000 |
| 2019-06-26 |
4.6800 |
859,493.9036 ETC |
4.9200 |
4.3200 |
5.0900 |
4.4400 |
| 2019-06-25 |
5.2200 |
634,903.9740 ETC |
5.5300 |
4.8900 |
5.6900 |
4.9100 |
| 2019-06-24 |
5.5200 |
468,316.3151 ETC |
5.5100 |
5.4400 |
5.6000 |
5.5300 |
| 2019-06-23 |
5.5750 |
580,080.6068 ETC |
5.6400 |
5.4600 |
5.9300 |
5.5100 |
| 2019-06-22 |
5.5850 |
584,258.7344 ETC |
5.5300 |
5.4200 |
5.7500 |
5.6400 |
| 2019-06-21 |
5.3850 |
681,837.9589 ETC |
5.2400 |
5.2000 |
5.9000 |
5.5300 |
| 2019-06-20 |
5.1350 |
538,458.1346 ETC |
5.0200 |
4.9700 |
5.2700 |
5.2500 |
| 2019-06-19 |
5.0600 |
485,173.0698 ETC |
5.1000 |
4.9700 |
5.1000 |
5.0200 |
| 2019-06-18 |
5.1450 |
518,677.0333 ETC |
5.1900 |
5.0100 |
5.2900 |
5.1000 |
| 2019-06-17 |
5.1800 |
496,848.6782 ETC |
5.1700 |
5.1300 |
5.2500 |
5.1900 |
| 2019-06-16 |
5.2800 |
506,848.1659 ETC |
5.4000 |
5.1300 |
5.4300 |
5.1600 |
| 2019-06-15 |
5.2850 |
577,747.7176 ETC |
5.1700 |
5.1700 |
5.4000 |
5.4000 |
| 2019-06-14 |
5.1100 |
586,318.0918 ETC |
5.0500 |
5.0500 |
5.2700 |
5.1700 |
| 2019-06-13 |
5.1400 |
633,417.9198 ETC |
5.2300 |
5.0100 |
5.3700 |
5.0500 |
| 2019-06-12 |
5.0000 |
603,925.7477 ETC |
4.7600 |
4.7400 |
5.2700 |
5.2400 |
| 2019-06-11 |
4.9850 |
631,954.7899 ETC |
5.2100 |
4.7000 |
5.2600 |
4.7600 |
| 2019-06-10 |
5.3200 |
626,820.5291 ETC |
5.4300 |
5.0500 |
5.4400 |
5.2100 |
| 2019-06-09 |
5.5000 |
666,137.2592 ETC |
5.5700 |
5.4000 |
5.7500 |
5.4300 |
| 2019-06-08 |
5.6550 |
614,663.3152 ETC |
5.7400 |
5.5100 |
5.8600 |
5.5700 |
| 2019-06-07 |
5.6400 |
633,880.1619 ETC |
5.5400 |
5.4700 |
5.9700 |
5.7400 |
| 2019-06-06 |
5.5600 |
614,510.9617 ETC |
5.5800 |
5.3400 |
5.6800 |
5.5400 |
| 2019-06-05 |
5.6450 |
636,865.5861 ETC |
5.7100 |
5.5300 |
5.7900 |
5.5800 |
| 2019-06-04 |
6.0200 |
809,996.7806 ETC |
6.3300 |
5.4800 |
6.3900 |
5.7100 |
| 2019-06-03 |
6.3800 |
860,891.4478 ETC |
6.4300 |
6.2000 |
6.6200 |
6.3300 |
| 2019-06-02 |
6.2650 |
868,325.1369 ETC |
6.1200 |
5.9000 |
6.5000 |
6.4100 |
| 2019-06-01 |
5.9350 |
802,498.4198 ETC |
5.7500 |
5.7000 |
6.2100 |
6.1200 |
| 2019-05-31 |
5.6400 |
666,189.5321 ETC |
5.5300 |
5.4200 |
5.9000 |
5.7500 |
| 2019-05-30 |
5.5250 |
698,085.8098 ETC |
5.5200 |
5.2500 |
5.6200 |
5.5300 |
| 2019-05-29 |
5.3500 |
716,811.4516 ETC |
5.2000 |
5.1500 |
5.5900 |
5.5000 |
| 2019-05-28 |
5.1000 |
582,617.0948 ETC |
5.0000 |
4.8800 |
5.3500 |
5.2000 |
| 2019-05-27 |
4.8950 |
673,799.0745 ETC |
4.7900 |
4.6900 |
5.2600 |
5.0000 |
| 2019-05-26 |
4.6550 |
568,216.9429 ETC |
4.5200 |
4.4900 |
4.8100 |
4.7900 |
| 2019-05-25 |
4.4550 |
552,392.3665 ETC |
4.3900 |
4.3500 |
4.5300 |
4.5200 |
| 2019-05-24 |
4.3900 |
659,594.1883 ETC |
4.3900 |
4.1500 |
4.4700 |
4.3900 |
| 2019-05-23 |
4.4650 |
716,050.4671 ETC |
4.5400 |
4.2700 |
4.6800 |
4.3900 |