Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-09-14 |
8.8376 |
360,116.1204 ETC |
9.0288 |
8.6030 |
9.1200 |
8.6464 |
| 2018-09-13 |
9.0425 |
395,832.7547 ETC |
9.0561 |
8.8612 |
9.3110 |
9.0288 |
| 2018-09-12 |
9.0148 |
372,748.8811 ETC |
8.9862 |
8.7471 |
9.2916 |
9.0434 |
| 2018-09-11 |
9.0211 |
388,836.1829 ETC |
9.0688 |
8.5550 |
9.3000 |
8.9734 |
| 2018-09-10 |
8.7129 |
360,910.4746 ETC |
8.3569 |
8.3408 |
9.4232 |
9.0688 |
| 2018-09-09 |
8.3757 |
372,193.9186 ETC |
8.4070 |
8.2050 |
8.4696 |
8.3444 |
| 2018-09-08 |
8.2510 |
378,613.4867 ETC |
8.0844 |
7.9221 |
8.4888 |
8.4175 |
| 2018-09-07 |
8.0476 |
342,032.7121 ETC |
8.0135 |
7.9912 |
8.1381 |
8.0817 |
| 2018-09-06 |
7.9338 |
358,171.6429 ETC |
7.8375 |
7.8020 |
8.1395 |
8.0300 |
| 2018-09-05 |
7.7009 |
378,043.1216 ETC |
7.5747 |
7.5348 |
8.3000 |
7.8271 |
| 2018-09-04 |
7.5866 |
366,909.8644 ETC |
7.6232 |
7.0600 |
7.6417 |
7.5500 |
| 2018-09-03 |
7.7504 |
349,161.4722 ETC |
7.8754 |
7.5186 |
7.9344 |
7.6254 |
| 2018-09-02 |
7.4828 |
349,290.0341 ETC |
7.1154 |
7.0600 |
7.9558 |
7.8502 |
| 2018-09-01 |
7.0244 |
351,174.4785 ETC |
6.9339 |
6.8763 |
7.1426 |
7.1148 |
| 2018-08-31 |
6.9029 |
354,367.9999 ETC |
6.8819 |
6.8400 |
7.1288 |
6.9238 |
| 2018-08-30 |
6.9308 |
341,045.8549 ETC |
6.9922 |
6.8290 |
7.0179 |
6.8693 |
| 2018-08-29 |
6.9614 |
358,943.8335 ETC |
6.9370 |
6.8400 |
7.0799 |
6.9857 |
| 2018-08-28 |
6.9080 |
357,934.6440 ETC |
6.8758 |
6.8354 |
7.0481 |
6.9402 |
| 2018-08-27 |
6.8839 |
373,751.5841 ETC |
6.8954 |
6.5700 |
6.9419 |
6.8724 |
| 2018-08-26 |
6.9144 |
353,111.0841 ETC |
6.9338 |
6.8249 |
6.9865 |
6.8949 |
| 2018-08-25 |
6.9035 |
367,311.6799 ETC |
6.8678 |
6.7631 |
7.0285 |
6.9392 |
| 2018-08-24 |
6.8253 |
355,070.7093 ETC |
6.7803 |
6.7152 |
6.9242 |
6.8703 |
| 2018-08-23 |
6.7997 |
356,538.0950 ETC |
6.8187 |
6.6200 |
6.8998 |
6.7806 |
| 2018-08-22 |
6.9326 |
355,386.5186 ETC |
7.0386 |
6.7500 |
7.0573 |
6.8265 |
| 2018-08-21 |
6.9643 |
364,900.1514 ETC |
6.8839 |
6.6088 |
7.0693 |
7.0446 |
| 2018-08-20 |
6.8915 |
373,219.9833 ETC |
6.8944 |
6.5894 |
7.0717 |
6.8886 |
| 2018-08-19 |
6.6960 |
381,301.9027 ETC |
6.5048 |
6.3201 |
6.9400 |
6.8871 |
| 2018-08-18 |
6.6476 |
402,428.3927 ETC |
6.7852 |
6.5067 |
6.8600 |
6.5100 |
| 2018-08-17 |
6.8111 |
396,990.2481 ETC |
6.8310 |
6.5231 |
7.1750 |
6.7911 |
| 2018-08-16 |
6.9390 |
414,894.8807 ETC |
7.0486 |
6.6443 |
7.4988 |
6.8293 |
| 2018-08-15 |
6.5680 |
420,456.2407 ETC |
6.1193 |
6.0275 |
7.2698 |
7.0166 |
| 2018-08-14 |
5.9936 |
430,512.7219 ETC |
5.8750 |
5.8250 |
6.3298 |
6.1122 |
| 2018-08-13 |
5.9546 |
489,439.6743 ETC |
6.0335 |
5.7601 |
6.2800 |
5.8756 |
| 2018-08-12 |
5.9835 |
381,984.5992 ETC |
5.9382 |
5.8522 |
6.1000 |
6.0287 |
| 2018-08-11 |
5.9262 |
404,912.1143 ETC |
5.9122 |
5.6131 |
6.0200 |
5.9401 |
| 2018-08-10 |
5.9429 |
401,994.8553 ETC |
5.9906 |
5.7766 |
6.1920 |
5.8951 |
| 2018-08-09 |
5.9423 |
423,244.3327 ETC |
5.8892 |
5.7000 |
6.1920 |
5.9953 |
| 2018-08-08 |
5.8915 |
413,523.3773 ETC |
5.8870 |
5.6000 |
6.1610 |
5.8959 |
| 2018-08-07 |
5.9615 |
413,520.0195 ETC |
6.0425 |
5.3701 |
6.2413 |
5.8805 |
| 2018-08-06 |
5.7852 |
393,666.9029 ETC |
5.5326 |
5.4998 |
6.3506 |
6.0377 |
| 2018-08-05 |
5.3463 |
367,902.7572 ETC |
5.1522 |
5.1522 |
5.5404 |
5.5404 |
| 2018-08-04 |
5.0735 |
344,103.1135 ETC |
4.9835 |
4.9726 |
5.2010 |
5.1635 |
| 2018-08-03 |
4.7961 |
393,428.5693 ETC |
4.6138 |
4.6051 |
5.3106 |
4.9783 |
| 2018-08-02 |
4.6970 |
361,663.6050 ETC |
4.7808 |
4.3400 |
4.8753 |
4.6132 |
| 2018-08-01 |
4.7663 |
314,643.2816 ETC |
4.7526 |
4.5200 |
4.9426 |
4.7800 |
| 2018-07-31 |
4.6544 |
362,713.0379 ETC |
4.5548 |
4.3180 |
4.9000 |
4.7539 |
| 2018-07-30 |
4.5072 |
325,593.5053 ETC |
4.4609 |
4.4447 |
4.5663 |
4.5535 |
| 2018-07-29 |
4.4369 |
342,034.5878 ETC |
4.4145 |
4.3596 |
4.5400 |
4.4593 |
| 2018-07-28 |
4.4219 |
323,950.2612 ETC |
4.4211 |
4.3597 |
4.4518 |
4.4226 |
| 2018-07-27 |
4.4828 |
339,179.3986 ETC |
4.5403 |
4.3857 |
4.6000 |
4.4252 |