Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-23 |
6.4747 |
204,995.4777 ETC |
6.3200 |
6.2631 |
6.8900 |
6.6293 |
| 2018-12-22 |
6.1968 |
193,138.9162 ETC |
6.0736 |
6.0414 |
6.5301 |
6.3200 |
| 2018-12-21 |
6.1251 |
183,494.4140 ETC |
6.1838 |
5.9200 |
6.2545 |
6.0663 |
| 2018-12-20 |
6.1213 |
233,786.4763 ETC |
6.0589 |
5.9200 |
6.4386 |
6.1837 |
| 2018-12-19 |
5.9864 |
221,088.8763 ETC |
5.9156 |
5.7938 |
6.2222 |
6.0572 |
| 2018-12-18 |
5.7272 |
227,982.1809 ETC |
5.5319 |
5.3893 |
6.1000 |
5.9225 |
| 2018-12-17 |
5.4196 |
224,970.0303 ETC |
5.3073 |
5.2063 |
5.6816 |
5.5318 |
| 2018-12-16 |
5.3598 |
190,980.3297 ETC |
5.3977 |
5.2086 |
5.4334 |
5.3218 |
| 2018-12-15 |
5.5513 |
200,173.9084 ETC |
5.7049 |
5.3215 |
5.7394 |
5.3976 |
| 2018-12-14 |
5.6670 |
183,341.6530 ETC |
5.6370 |
5.5158 |
5.8043 |
5.6970 |
| 2018-12-13 |
5.6746 |
189,992.8127 ETC |
5.7191 |
5.6188 |
5.9235 |
5.6300 |
| 2018-12-12 |
5.7640 |
177,258.8617 ETC |
5.7949 |
5.6086 |
5.7983 |
5.7330 |
| 2018-12-11 |
5.7790 |
198,052.5161 ETC |
5.7720 |
5.5000 |
5.7999 |
5.7859 |
| 2018-12-10 |
5.6917 |
193,075.2701 ETC |
5.6087 |
5.5838 |
6.0672 |
5.7746 |
| 2018-12-09 |
5.6447 |
201,506.0709 ETC |
5.6749 |
5.4788 |
5.9452 |
5.6144 |
| 2018-12-08 |
5.6785 |
199,672.6994 ETC |
5.6899 |
5.4987 |
5.9423 |
5.6670 |
| 2018-12-07 |
5.4949 |
250,059.1029 ETC |
5.2999 |
5.2396 |
5.9796 |
5.6899 |
| 2018-12-06 |
5.2919 |
265,907.7963 ETC |
5.2839 |
4.7693 |
5.4812 |
5.2999 |
| 2018-12-05 |
5.4490 |
257,756.7607 ETC |
5.6141 |
5.1650 |
5.6648 |
5.2839 |
| 2018-12-04 |
5.7320 |
260,646.8627 ETC |
5.8499 |
5.4661 |
5.8619 |
5.6141 |
| 2018-12-03 |
5.8830 |
226,175.8671 ETC |
5.9129 |
5.5484 |
5.9510 |
5.8530 |
| 2018-12-02 |
6.0670 |
258,396.1040 ETC |
6.2160 |
5.6076 |
6.2912 |
5.9180 |
| 2018-12-01 |
6.3075 |
240,097.5471 ETC |
6.4070 |
5.8501 |
6.4500 |
6.2080 |
| 2018-11-30 |
6.4092 |
212,326.2280 ETC |
6.4000 |
6.0796 |
6.4234 |
6.4183 |
| 2018-11-29 |
6.3900 |
202,014.4260 ETC |
6.3801 |
6.1968 |
6.5362 |
6.3999 |
| 2018-11-28 |
6.4240 |
241,931.2912 ETC |
6.4678 |
6.2800 |
6.6170 |
6.3801 |
| 2018-11-27 |
6.3019 |
199,900.9206 ETC |
6.1349 |
6.0600 |
6.4890 |
6.4689 |
| 2018-11-26 |
6.0804 |
250,938.3459 ETC |
6.0257 |
5.8830 |
6.1612 |
6.1351 |
| 2018-11-25 |
6.0773 |
271,914.4468 ETC |
6.1289 |
6.0100 |
6.4624 |
6.0257 |
| 2018-11-24 |
6.3407 |
373,304.4394 ETC |
6.5669 |
6.1069 |
6.7775 |
6.1144 |
| 2018-11-23 |
6.5696 |
209,237.7661 ETC |
6.5722 |
6.4645 |
6.6985 |
6.5669 |
| 2018-11-22 |
6.7356 |
273,767.5431 ETC |
6.9190 |
6.5076 |
6.9669 |
6.5522 |
| 2018-11-21 |
6.9068 |
180,696.4625 ETC |
6.9029 |
6.7500 |
6.9578 |
6.9107 |
| 2018-11-20 |
6.9672 |
281,686.6263 ETC |
7.0320 |
6.6864 |
7.2870 |
6.9024 |
| 2018-11-19 |
6.9370 |
354,344.8860 ETC |
6.8446 |
6.6231 |
7.1287 |
7.0293 |
| 2018-11-18 |
7.0591 |
231,068.3107 ETC |
7.2735 |
6.7826 |
7.3538 |
6.8446 |
| 2018-11-17 |
7.3418 |
180,370.3314 ETC |
7.4100 |
7.2500 |
7.5000 |
7.2735 |
| 2018-11-16 |
7.5785 |
197,860.1546 ETC |
7.7469 |
7.2466 |
7.7888 |
7.4100 |
| 2018-11-15 |
8.0204 |
209,780.6714 ETC |
8.2939 |
7.6870 |
8.3320 |
7.7469 |
| 2018-11-14 |
8.3430 |
334,148.8962 ETC |
8.3989 |
7.2888 |
8.5222 |
8.2870 |
| 2018-11-13 |
8.2154 |
190,227.1530 ETC |
8.0388 |
7.9400 |
8.5404 |
8.3920 |
| 2018-11-12 |
7.9414 |
186,898.5617 ETC |
7.8440 |
7.7500 |
8.0702 |
8.0388 |
| 2018-11-11 |
7.7171 |
186,282.8905 ETC |
7.5899 |
7.5324 |
7.9010 |
7.8443 |
| 2018-11-10 |
7.6999 |
166,815.2790 ETC |
7.8099 |
7.5000 |
7.8109 |
7.5899 |
| 2018-11-09 |
7.7824 |
179,340.3193 ETC |
7.7549 |
7.7272 |
7.8888 |
7.8099 |
| 2018-11-08 |
7.7404 |
180,149.6541 ETC |
7.7358 |
7.6695 |
7.8974 |
7.7450 |
| 2018-11-07 |
7.7646 |
178,158.4037 ETC |
7.7893 |
7.6800 |
7.8800 |
7.7398 |
| 2018-11-06 |
7.7209 |
184,037.5946 ETC |
7.6525 |
7.5876 |
7.8499 |
7.7893 |
| 2018-11-05 |
7.5297 |
194,358.6114 ETC |
7.4069 |
7.3500 |
7.6644 |
7.6525 |
| 2018-11-04 |
7.5016 |
184,919.1942 ETC |
7.5962 |
7.3608 |
7.6541 |
7.4069 |