Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-11-03 |
7.5255 |
172,793.1994 ETC |
7.4549 |
7.4483 |
7.6400 |
7.5961 |
| 2018-11-02 |
7.4345 |
169,628.7538 ETC |
7.4140 |
7.3624 |
7.4600 |
7.4549 |
| 2018-11-01 |
7.4210 |
174,038.9727 ETC |
7.4279 |
7.3324 |
7.4699 |
7.4140 |
| 2018-10-31 |
7.4539 |
171,538.0539 ETC |
7.4799 |
7.4200 |
7.5122 |
7.4279 |
| 2018-10-30 |
7.4499 |
188,012.6011 ETC |
7.4198 |
7.3500 |
7.5947 |
7.4800 |
| 2018-10-29 |
7.4549 |
178,755.7876 ETC |
7.4899 |
7.3696 |
7.5741 |
7.4198 |
| 2018-10-28 |
7.5080 |
192,674.8267 ETC |
7.5260 |
7.4102 |
7.6256 |
7.4900 |
| 2018-10-27 |
7.5397 |
165,338.1043 ETC |
7.5673 |
7.5098 |
7.6100 |
7.5120 |
| 2018-10-26 |
7.5290 |
161,107.3925 ETC |
7.4906 |
7.4643 |
7.5673 |
7.5673 |
| 2018-10-25 |
7.4748 |
182,142.8536 ETC |
7.4589 |
7.4200 |
7.5200 |
7.4906 |
| 2018-10-24 |
7.4642 |
266,583.8697 ETC |
7.4580 |
7.4201 |
7.4937 |
7.4704 |
| 2018-10-23 |
7.5063 |
348,510.1115 ETC |
7.5548 |
7.4000 |
7.5798 |
7.4578 |
| 2018-10-22 |
7.5763 |
346,406.0361 ETC |
7.5916 |
7.4800 |
7.7000 |
7.5610 |
| 2018-10-21 |
7.4308 |
365,068.2143 ETC |
7.2833 |
7.2422 |
7.7200 |
7.5783 |
| 2018-10-20 |
7.3073 |
329,116.3485 ETC |
7.3313 |
7.2721 |
7.3475 |
7.2833 |
| 2018-10-19 |
7.3299 |
325,056.1797 ETC |
7.3263 |
7.3000 |
7.3586 |
7.3335 |
| 2018-10-18 |
7.3276 |
320,669.5404 ETC |
7.3366 |
7.2500 |
7.3726 |
7.3186 |
| 2018-10-17 |
7.3692 |
324,734.5465 ETC |
7.4049 |
7.3201 |
7.4676 |
7.3335 |
| 2018-10-16 |
7.3668 |
342,573.7814 ETC |
7.3300 |
7.2800 |
7.5532 |
7.4036 |
| 2018-10-15 |
7.3523 |
338,380.8482 ETC |
7.3699 |
7.2660 |
7.3791 |
7.3347 |
| 2018-10-14 |
7.4198 |
405,753.2629 ETC |
7.4786 |
7.0659 |
7.4924 |
7.3610 |
| 2018-10-13 |
7.4221 |
342,467.1824 ETC |
7.3857 |
7.3578 |
7.4908 |
7.4584 |
| 2018-10-12 |
7.4192 |
329,083.4557 ETC |
7.4476 |
7.3651 |
7.4800 |
7.3908 |
| 2018-10-11 |
7.5321 |
367,125.3136 ETC |
7.6314 |
7.2217 |
7.7338 |
7.4327 |
| 2018-10-10 |
7.4992 |
390,799.8202 ETC |
7.3611 |
7.3513 |
7.9430 |
7.6373 |
| 2018-10-09 |
7.3736 |
339,208.3704 ETC |
7.3954 |
7.2800 |
7.4064 |
7.3517 |
| 2018-10-08 |
7.4167 |
334,283.8167 ETC |
7.4291 |
7.3804 |
7.4489 |
7.4043 |
| 2018-10-07 |
7.4334 |
348,442.5492 ETC |
7.4406 |
7.4000 |
7.5000 |
7.4261 |
| 2018-10-06 |
7.4238 |
332,182.4178 ETC |
7.4082 |
7.3791 |
7.4872 |
7.4393 |
| 2018-10-05 |
7.3841 |
338,017.1415 ETC |
7.3657 |
7.3393 |
7.5010 |
7.4024 |
| 2018-10-04 |
7.3892 |
330,482.2676 ETC |
7.4075 |
7.3600 |
7.4600 |
7.3708 |
| 2018-10-03 |
7.4673 |
336,500.5210 ETC |
7.5257 |
7.3788 |
7.6365 |
7.4088 |
| 2018-10-02 |
7.5480 |
345,208.6318 ETC |
7.5661 |
7.4430 |
7.5945 |
7.5299 |
| 2018-10-01 |
7.5376 |
328,978.2637 ETC |
7.5086 |
7.4289 |
7.5888 |
7.5665 |
| 2018-09-30 |
7.4829 |
341,561.9191 ETC |
7.4716 |
7.4117 |
7.5797 |
7.4941 |
| 2018-09-29 |
7.5232 |
338,665.4182 ETC |
7.5724 |
7.4400 |
7.6363 |
7.4740 |
| 2018-09-28 |
7.5398 |
349,835.6566 ETC |
7.4941 |
7.4000 |
7.7467 |
7.5855 |
| 2018-09-27 |
7.5899 |
356,033.1431 ETC |
7.6892 |
7.4100 |
7.7000 |
7.4906 |
| 2018-09-26 |
7.6397 |
345,616.8910 ETC |
7.6051 |
7.5356 |
7.7600 |
7.6742 |
| 2018-09-25 |
7.5761 |
362,602.0651 ETC |
7.5574 |
7.4998 |
7.9800 |
7.5948 |
| 2018-09-24 |
7.3893 |
358,868.8550 ETC |
7.2295 |
7.1600 |
7.6800 |
7.5491 |
| 2018-09-23 |
7.3863 |
348,196.6166 ETC |
7.5268 |
7.1600 |
7.5523 |
7.2457 |
| 2018-09-22 |
7.3616 |
363,101.9446 ETC |
7.2048 |
6.9940 |
7.5784 |
7.5183 |
| 2018-09-21 |
7.4321 |
375,718.6211 ETC |
7.6444 |
6.9770 |
7.6671 |
7.2197 |
| 2018-09-20 |
7.7358 |
362,068.9414 ETC |
7.8313 |
7.3234 |
7.8400 |
7.6402 |
| 2018-09-19 |
7.9372 |
350,458.5117 ETC |
8.0444 |
7.7525 |
8.4298 |
7.8299 |
| 2018-09-18 |
8.0988 |
338,019.8241 ETC |
8.1612 |
7.8511 |
8.2407 |
8.0364 |
| 2018-09-17 |
8.4038 |
345,270.3675 ETC |
8.6530 |
8.1530 |
8.6845 |
8.1545 |
| 2018-09-16 |
8.5420 |
356,637.2714 ETC |
8.4304 |
8.3713 |
8.7876 |
8.6535 |
| 2018-09-15 |
8.5426 |
356,905.5268 ETC |
8.6452 |
8.2122 |
8.7000 |
8.4399 |