Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-11 |
5.8904 |
178,954.1774 ETC |
5.8379 |
5.5497 |
5.9794 |
5.9429 |
| 2019-02-10 |
6.0742 |
213,033.3136 ETC |
6.3036 |
5.5832 |
6.5682 |
5.8448 |
| 2019-02-09 |
6.3899 |
171,497.2400 ETC |
6.4763 |
6.2425 |
6.4763 |
6.3034 |
| 2019-02-08 |
6.4014 |
201,942.3242 ETC |
6.3264 |
6.3041 |
6.6200 |
6.4763 |
| 2019-02-07 |
6.3453 |
176,990.6124 ETC |
6.3642 |
6.3068 |
6.4313 |
6.3263 |
| 2019-02-06 |
6.2660 |
173,638.7893 ETC |
6.1690 |
6.0992 |
6.3801 |
6.3630 |
| 2019-02-05 |
6.3078 |
179,404.3656 ETC |
6.4466 |
5.9784 |
6.4566 |
6.1689 |
| 2019-02-04 |
6.4672 |
162,248.0351 ETC |
6.4877 |
6.3949 |
6.4935 |
6.4466 |
| 2019-02-03 |
6.5190 |
167,595.1898 ETC |
6.5502 |
6.4576 |
6.5657 |
6.4877 |
| 2019-02-02 |
6.5937 |
180,545.2534 ETC |
6.6371 |
6.5028 |
6.6541 |
6.5502 |
| 2019-02-01 |
6.6383 |
185,421.6513 ETC |
6.6394 |
6.5814 |
6.6652 |
6.6371 |
| 2019-01-31 |
6.6623 |
181,195.3727 ETC |
6.6851 |
6.6110 |
6.7390 |
6.6394 |
| 2019-01-30 |
6.7355 |
185,852.8207 ETC |
6.7950 |
6.6210 |
6.8229 |
6.6760 |
| 2019-01-29 |
6.7418 |
188,379.1995 ETC |
6.6931 |
6.6278 |
6.8092 |
6.7905 |
| 2019-01-28 |
6.6253 |
188,223.9028 ETC |
6.5630 |
6.5154 |
6.7811 |
6.6876 |
| 2019-01-27 |
6.6888 |
198,853.8813 ETC |
6.8147 |
6.5047 |
6.9306 |
6.5629 |
| 2019-01-26 |
6.9400 |
180,080.6457 ETC |
7.0653 |
6.7931 |
7.0873 |
6.8146 |
| 2019-01-25 |
6.9975 |
168,791.1933 ETC |
6.9217 |
6.8197 |
7.1003 |
7.0732 |
| 2019-01-24 |
6.8066 |
209,746.9072 ETC |
6.6997 |
6.4251 |
7.0000 |
6.9135 |
| 2019-01-23 |
6.8935 |
207,365.8228 ETC |
7.0873 |
6.6122 |
7.1783 |
6.6997 |
| 2019-01-22 |
7.0716 |
188,145.6147 ETC |
7.0559 |
7.0200 |
7.1666 |
7.0873 |
| 2019-01-21 |
7.0813 |
186,437.4453 ETC |
7.1067 |
6.9888 |
7.1600 |
7.0559 |
| 2019-01-20 |
7.0728 |
187,102.9047 ETC |
7.0389 |
6.9823 |
7.1767 |
7.1067 |
| 2019-01-19 |
7.0975 |
178,517.9879 ETC |
7.1560 |
6.9381 |
7.1560 |
7.0389 |
| 2019-01-18 |
7.0380 |
177,893.5098 ETC |
6.9217 |
6.8778 |
7.2704 |
7.1543 |
| 2019-01-17 |
6.9888 |
189,173.1184 ETC |
7.0559 |
6.7117 |
7.2619 |
6.9217 |
| 2019-01-16 |
7.0814 |
196,067.7128 ETC |
7.1076 |
6.4104 |
7.1580 |
7.0552 |
| 2019-01-15 |
7.0613 |
196,055.9134 ETC |
7.0151 |
6.9442 |
7.1857 |
7.1075 |
| 2019-01-14 |
7.1342 |
204,047.4672 ETC |
7.2532 |
6.9983 |
7.2776 |
7.0151 |
| 2019-01-13 |
7.2163 |
193,747.5952 ETC |
7.1794 |
7.0079 |
7.2532 |
7.2532 |
| 2019-01-12 |
7.3247 |
185,479.8670 ETC |
7.4700 |
7.1315 |
7.5316 |
7.1793 |
| 2019-01-11 |
7.3725 |
197,648.0549 ETC |
7.2800 |
7.1688 |
7.8017 |
7.4650 |
| 2019-01-10 |
7.2489 |
204,547.6494 ETC |
7.2184 |
6.8934 |
7.3289 |
7.2793 |
| 2019-01-09 |
7.2916 |
201,761.6843 ETC |
7.3648 |
6.9885 |
7.3915 |
7.2184 |
| 2019-01-08 |
7.4496 |
190,938.6558 ETC |
7.5344 |
7.1391 |
7.5822 |
7.3648 |
| 2019-01-07 |
7.6623 |
220,815.3795 ETC |
7.7920 |
7.2680 |
7.8270 |
7.5325 |
| 2019-01-06 |
7.8401 |
202,643.0769 ETC |
7.8883 |
7.6569 |
8.2167 |
7.7918 |
| 2019-01-05 |
7.8274 |
172,021.1638 ETC |
7.7664 |
7.6883 |
7.9611 |
7.8883 |
| 2019-01-04 |
7.7200 |
176,890.8173 ETC |
7.6737 |
7.6153 |
7.8930 |
7.7663 |
| 2019-01-03 |
7.6115 |
175,315.5848 ETC |
7.5492 |
7.3940 |
7.7500 |
7.6737 |
| 2019-01-02 |
7.5431 |
172,588.1578 ETC |
7.5369 |
7.4922 |
7.7117 |
7.5492 |
| 2019-01-01 |
7.5687 |
182,343.2421 ETC |
7.6004 |
7.4981 |
7.7669 |
7.5369 |
| 2018-12-31 |
7.6110 |
177,762.4657 ETC |
7.6279 |
7.4288 |
7.7000 |
7.5941 |
| 2018-12-30 |
7.5646 |
182,385.9853 ETC |
7.4899 |
7.3967 |
7.6707 |
7.6392 |
| 2018-12-29 |
7.5225 |
192,768.4465 ETC |
7.5550 |
7.2501 |
7.5734 |
7.4899 |
| 2018-12-28 |
7.4965 |
192,729.6310 ETC |
7.4380 |
7.3300 |
7.7412 |
7.5550 |
| 2018-12-27 |
7.5747 |
206,507.7580 ETC |
7.7290 |
7.2389 |
8.0188 |
7.4204 |
| 2018-12-26 |
7.4845 |
243,593.3663 ETC |
7.2399 |
7.2185 |
8.2615 |
7.7290 |
| 2018-12-25 |
7.0253 |
200,615.1723 ETC |
6.8147 |
6.6681 |
7.3212 |
7.2358 |
| 2018-12-24 |
6.7141 |
201,779.9495 ETC |
6.6216 |
6.4000 |
6.9433 |
6.8065 |