Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-02 |
2.4050 |
591,936.8749 ETC |
2.2800 |
2.2800 |
2.8000 |
2.5300 |
| 2019-04-01 |
2.3250 |
632,689.5648 ETC |
2.3700 |
2.1700 |
2.8200 |
2.2800 |
| 2019-03-31 |
2.4950 |
225,261.8235 ETC |
2.6300 |
2.2900 |
2.7100 |
2.3600 |
| 2019-03-30 |
2.8300 |
223,772.4149 ETC |
3.0200 |
2.6400 |
3.0500 |
2.6400 |
| 2019-03-29 |
2.9850 |
188,510.0366 ETC |
2.9500 |
2.8800 |
3.0200 |
3.0200 |
| 2019-03-28 |
2.9350 |
239,230.2914 ETC |
2.9200 |
2.7600 |
3.0000 |
2.9500 |
| 2019-03-27 |
3.0300 |
232,420.2463 ETC |
3.1400 |
2.8500 |
3.1500 |
2.9200 |
| 2019-03-26 |
3.2400 |
255,777.6684 ETC |
3.3400 |
3.0700 |
3.4400 |
3.1400 |
| 2019-03-25 |
3.3900 |
309,595.0619 ETC |
3.4500 |
3.3300 |
3.5300 |
3.3300 |
| 2019-03-24 |
3.4600 |
269,734.3614 ETC |
3.4700 |
3.3800 |
3.5600 |
3.4500 |
| 2019-03-23 |
3.4950 |
324,655.6340 ETC |
3.5200 |
3.3500 |
3.7100 |
3.4700 |
| 2019-03-22 |
3.4800 |
268,945.1072 ETC |
3.4400 |
3.3500 |
3.5600 |
3.5200 |
| 2019-03-21 |
3.4400 |
411,849.6507 ETC |
3.4400 |
3.2300 |
3.7300 |
3.4400 |
| 2019-03-20 |
3.3350 |
388,863.0258 ETC |
3.2300 |
2.9600 |
3.5800 |
3.4400 |
| 2019-03-19 |
3.3800 |
469,183.4262 ETC |
3.5300 |
3.0700 |
3.6100 |
3.2300 |
| 2019-03-18 |
3.8200 |
421,591.2890 ETC |
4.1000 |
3.2729 |
4.1600 |
3.5400 |
| 2019-03-17 |
4.0350 |
293,211.8045 ETC |
3.9700 |
3.9700 |
4.1400 |
4.1000 |
| 2019-03-16 |
4.0050 |
167,275.9278 ETC |
4.0400 |
3.8000 |
4.1200 |
3.9700 |
| 2019-03-15 |
4.1400 |
97,732.1946 ETC |
4.2400 |
3.7100 |
4.2700 |
4.0400 |
| 2019-03-14 |
4.3000 |
54,947.6143 ETC |
4.3700 |
4.1600 |
4.4700 |
4.2300 |
| 2019-03-13 |
4.3700 |
36,877.2271 ETC |
4.3700 |
4.2500 |
4.4500 |
4.3700 |
| 2019-03-12 |
4.3050 |
11,076.9096 ETC |
4.2400 |
4.1600 |
4.4100 |
4.3700 |
| 2019-03-11 |
4.3784 |
121,532.6849 ETC |
4.5167 |
4.0700 |
4.6179 |
4.2400 |
| 2019-03-10 |
4.4004 |
201,950.7641 ETC |
4.2894 |
4.2734 |
4.5722 |
4.5114 |
| 2019-03-09 |
4.2715 |
219,245.3853 ETC |
4.2535 |
3.8210 |
4.4412 |
4.2894 |
| 2019-03-08 |
4.2728 |
220,201.5094 ETC |
4.2970 |
4.0610 |
4.3657 |
4.2485 |
| 2019-03-07 |
4.3281 |
313,336.4640 ETC |
4.3514 |
3.8606 |
4.6482 |
4.3047 |
| 2019-03-06 |
4.6635 |
324,710.0057 ETC |
4.9805 |
4.2501 |
4.9805 |
4.3464 |
| 2019-03-05 |
5.0634 |
222,140.2444 ETC |
5.1462 |
4.9212 |
5.2404 |
4.9806 |
| 2019-03-04 |
5.2250 |
247,423.0764 ETC |
5.3037 |
4.9106 |
5.4730 |
5.1462 |
| 2019-03-03 |
5.3365 |
197,702.9099 ETC |
5.3765 |
5.2965 |
5.5671 |
5.2965 |
| 2019-03-02 |
5.3264 |
205,271.6377 ETC |
5.2785 |
5.1257 |
5.4771 |
5.3743 |
| 2019-03-01 |
5.2858 |
250,053.8605 ETC |
5.2848 |
4.6267 |
5.5057 |
5.2867 |
| 2019-02-28 |
5.5493 |
204,904.4213 ETC |
5.8201 |
5.2450 |
5.9087 |
5.2785 |
| 2019-02-27 |
5.9329 |
183,958.5220 ETC |
6.0444 |
5.7593 |
6.1071 |
5.8214 |
| 2019-02-26 |
6.0072 |
190,196.0992 ETC |
5.9699 |
5.9582 |
6.1806 |
6.0444 |
| 2019-02-25 |
5.9712 |
193,881.9135 ETC |
5.9724 |
5.9041 |
6.0954 |
5.9699 |
| 2019-02-24 |
6.1456 |
204,966.3794 ETC |
6.3188 |
5.9000 |
6.3391 |
5.9724 |
| 2019-02-23 |
6.2222 |
257,065.9720 ETC |
6.1228 |
5.8500 |
6.4377 |
6.3215 |
| 2019-02-22 |
6.0311 |
197,255.2367 ETC |
5.9393 |
5.9154 |
6.2059 |
6.1228 |
| 2019-02-21 |
5.9101 |
179,442.4988 ETC |
5.8834 |
5.8008 |
6.0082 |
5.9368 |
| 2019-02-20 |
5.7754 |
221,964.0318 ETC |
5.6756 |
5.3900 |
5.9940 |
5.8751 |
| 2019-02-19 |
5.8654 |
219,727.4079 ETC |
6.0518 |
5.4718 |
6.1074 |
5.6790 |
| 2019-02-18 |
6.1471 |
302,768.7781 ETC |
6.2341 |
5.8169 |
6.6876 |
6.0600 |
| 2019-02-17 |
6.2687 |
182,871.5020 ETC |
6.3033 |
6.2018 |
6.3995 |
6.2341 |
| 2019-02-16 |
6.2998 |
174,310.0276 ETC |
6.3035 |
6.2134 |
6.3287 |
6.2961 |
| 2019-02-15 |
6.3207 |
177,780.8757 ETC |
6.3379 |
6.2326 |
6.3435 |
6.3035 |
| 2019-02-14 |
6.2830 |
175,724.9065 ETC |
6.2280 |
6.1657 |
6.3611 |
6.3379 |
| 2019-02-13 |
6.2491 |
181,649.1987 ETC |
6.2696 |
6.1930 |
6.3492 |
6.2285 |
| 2019-02-12 |
6.1063 |
197,088.7602 ETC |
5.9429 |
5.8000 |
6.3437 |
6.2697 |