Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-22 |
4.7400 |
786,206.1754 ETC |
4.9400 |
4.4600 |
4.9700 |
4.5400 |
| 2019-05-21 |
5.0950 |
666,301.5653 ETC |
5.2500 |
4.8600 |
5.3000 |
4.9400 |
| 2019-05-20 |
5.3450 |
631,601.4752 ETC |
5.4400 |
5.1300 |
5.4900 |
5.2500 |
| 2019-05-19 |
5.4950 |
642,390.9094 ETC |
5.5400 |
5.3100 |
5.5600 |
5.4500 |
| 2019-05-18 |
5.5150 |
644,509.3670 ETC |
5.4900 |
5.0800 |
5.6500 |
5.5400 |
| 2019-05-17 |
5.4050 |
640,021.1014 ETC |
5.3200 |
5.2300 |
5.6100 |
5.4900 |
| 2019-05-16 |
5.4650 |
833,891.4894 ETC |
5.6200 |
5.2900 |
5.7000 |
5.3100 |
| 2019-05-15 |
5.1050 |
965,619.6791 ETC |
4.6100 |
4.5700 |
5.7800 |
5.6000 |
| 2019-05-14 |
4.5950 |
692,501.4067 ETC |
4.5800 |
4.3800 |
4.8200 |
4.6100 |
| 2019-05-13 |
4.4100 |
583,037.3480 ETC |
4.2400 |
4.2100 |
4.7200 |
4.5800 |
| 2019-05-12 |
4.2350 |
637,536.0109 ETC |
4.2300 |
3.9300 |
4.3700 |
4.2400 |
| 2019-05-11 |
4.2250 |
817,544.4888 ETC |
4.2200 |
4.1300 |
4.6300 |
4.2300 |
| 2019-05-10 |
3.9450 |
751,213.6941 ETC |
3.6700 |
3.6600 |
4.2900 |
4.2200 |
| 2019-05-09 |
3.5850 |
544,732.1850 ETC |
3.5000 |
3.4000 |
3.8000 |
3.6700 |
| 2019-05-08 |
3.5350 |
492,399.7949 ETC |
3.5700 |
3.3600 |
3.5800 |
3.5000 |
| 2019-05-07 |
3.5750 |
441,071.0764 ETC |
3.5800 |
3.5000 |
3.6900 |
3.5700 |
| 2019-05-06 |
3.5450 |
423,076.7129 ETC |
3.5100 |
3.5100 |
3.6400 |
3.5800 |
| 2019-05-05 |
3.5600 |
480,683.0795 ETC |
3.6100 |
3.4100 |
3.6400 |
3.5100 |
| 2019-05-04 |
3.6250 |
427,414.9196 ETC |
3.6400 |
3.5900 |
3.6700 |
3.6100 |
| 2019-05-03 |
3.6750 |
527,889.0943 ETC |
3.7100 |
3.6400 |
3.7800 |
3.6400 |
| 2019-05-02 |
3.6100 |
466,078.7450 ETC |
3.5100 |
3.5000 |
3.7200 |
3.7100 |
| 2019-05-01 |
3.5750 |
457,286.7357 ETC |
3.6400 |
3.4100 |
3.6600 |
3.5100 |
| 2019-04-30 |
3.6750 |
451,423.0513 ETC |
3.7100 |
3.6100 |
3.7400 |
3.6400 |
| 2019-04-29 |
3.6700 |
492,823.2491 ETC |
3.6300 |
3.5500 |
3.7600 |
3.7100 |
| 2019-04-28 |
3.5400 |
496,597.8878 ETC |
3.4500 |
3.3900 |
3.6900 |
3.6300 |
| 2019-04-27 |
3.4800 |
501,656.0052 ETC |
3.5100 |
3.1400 |
3.5300 |
3.4500 |
| 2019-04-26 |
3.4850 |
447,206.9690 ETC |
3.4600 |
3.4300 |
3.5800 |
3.5100 |
| 2019-04-25 |
3.4750 |
539,101.8899 ETC |
3.4900 |
3.3600 |
3.6000 |
3.4600 |
| 2019-04-24 |
3.4750 |
566,130.3761 ETC |
3.4500 |
3.3900 |
3.5300 |
3.5000 |
| 2019-04-23 |
3.4600 |
699,992.8506 ETC |
3.4800 |
3.2000 |
3.5800 |
3.4400 |
| 2019-04-22 |
3.4500 |
474,944.0028 ETC |
3.4200 |
3.3700 |
3.5500 |
3.4800 |
| 2019-04-21 |
3.5050 |
488,702.1048 ETC |
3.5800 |
3.3900 |
3.6100 |
3.4300 |
| 2019-04-20 |
3.5800 |
543,540.5248 ETC |
3.5800 |
3.4800 |
3.6700 |
3.5800 |
| 2019-04-19 |
3.5150 |
554,253.3828 ETC |
3.4500 |
3.4500 |
3.6300 |
3.5800 |
| 2019-04-18 |
3.5100 |
489,010.5770 ETC |
3.5700 |
3.4300 |
3.7300 |
3.4500 |
| 2019-04-17 |
3.8000 |
546,832.1549 ETC |
4.0400 |
3.5500 |
4.0800 |
3.5600 |
| 2019-04-16 |
4.0550 |
553,376.8291 ETC |
4.0700 |
3.9500 |
4.1900 |
4.0400 |
| 2019-04-15 |
4.2250 |
623,020.3830 ETC |
4.3800 |
3.9700 |
4.5200 |
4.0700 |
| 2019-04-14 |
4.1850 |
531,258.7783 ETC |
3.9900 |
3.9500 |
4.4300 |
4.3800 |
| 2019-04-13 |
3.9900 |
429,042.4534 ETC |
3.9900 |
3.9100 |
4.0100 |
3.9900 |
| 2019-04-12 |
4.0000 |
515,716.1120 ETC |
4.0100 |
3.8300 |
4.0800 |
3.9900 |
| 2019-04-11 |
4.0100 |
598,502.8881 ETC |
4.0100 |
3.6600 |
4.1600 |
4.0100 |
| 2019-04-10 |
4.0200 |
788,212.3914 ETC |
4.0400 |
3.9500 |
4.2400 |
4.0000 |
| 2019-04-09 |
3.8150 |
709,839.8764 ETC |
3.5900 |
3.5800 |
4.0900 |
4.0400 |
| 2019-04-08 |
3.5950 |
659,848.3299 ETC |
3.6000 |
3.4400 |
3.8200 |
3.5900 |
| 2019-04-07 |
3.5000 |
902,385.0214 ETC |
3.4000 |
3.3900 |
3.8200 |
3.6000 |
| 2019-04-06 |
2.9800 |
621,188.9394 ETC |
2.5700 |
2.5600 |
3.4300 |
3.3900 |
| 2019-04-05 |
2.5350 |
327,258.7343 ETC |
2.5000 |
2.4300 |
2.5700 |
2.5700 |
| 2019-04-04 |
2.4400 |
433,426.3441 ETC |
2.3800 |
2.3000 |
2.6300 |
2.5000 |
| 2019-04-03 |
2.4550 |
691,661.1846 ETC |
2.5300 |
2.1500 |
2.7700 |
2.3800 |