Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-07-26 |
4.5508 |
327,027.2823 ETC |
4.5643 |
4.4460 |
4.6012 |
4.5373 |
| 2018-07-25 |
4.5457 |
351,193.4427 ETC |
4.5197 |
4.4519 |
4.7633 |
4.5716 |
| 2018-07-24 |
4.5218 |
345,407.6805 ETC |
4.5347 |
4.4850 |
4.6505 |
4.5088 |
| 2018-07-23 |
4.4880 |
337,699.1570 ETC |
4.4450 |
4.4101 |
4.5933 |
4.5309 |
| 2018-07-22 |
4.4211 |
359,113.0956 ETC |
4.3952 |
4.2911 |
4.5400 |
4.4470 |
| 2018-07-21 |
4.3826 |
336,268.1826 ETC |
4.3670 |
4.3313 |
4.4219 |
4.3982 |
| 2018-07-20 |
4.3847 |
370,600.5212 ETC |
4.4031 |
4.0400 |
4.4218 |
4.3662 |
| 2018-07-19 |
4.5378 |
373,465.2537 ETC |
4.6654 |
4.3517 |
4.6800 |
4.4102 |
| 2018-07-18 |
4.6355 |
348,268.1032 ETC |
4.6077 |
4.5050 |
4.8014 |
4.6632 |
| 2018-07-17 |
4.6729 |
343,425.3830 ETC |
4.7376 |
4.5200 |
4.8499 |
4.6081 |
| 2018-07-16 |
4.7620 |
331,288.5612 ETC |
4.7903 |
4.6914 |
4.8000 |
4.7336 |
| 2018-07-15 |
4.7890 |
346,431.4157 ETC |
4.7834 |
4.5600 |
4.8158 |
4.7945 |
| 2018-07-14 |
4.7438 |
234,609.7061 ETC |
4.7075 |
4.6992 |
4.8400 |
4.7800 |
| 2018-07-13 |
4.7429 |
299,044.6907 ETC |
4.7792 |
4.6656 |
4.9100 |
4.7066 |
| 2018-07-12 |
4.6739 |
334,960.3796 ETC |
4.5693 |
4.5675 |
4.7862 |
4.7784 |
| 2018-07-11 |
4.5793 |
343,327.0800 ETC |
4.5893 |
4.4262 |
4.6223 |
4.5693 |
| 2018-07-10 |
4.6464 |
407,576.4547 ETC |
4.7041 |
4.2600 |
4.7915 |
4.5886 |
| 2018-07-09 |
4.7419 |
381,700.8125 ETC |
4.7731 |
4.5980 |
4.9554 |
4.7107 |
| 2018-07-08 |
4.7837 |
332,248.4140 ETC |
4.7943 |
4.6000 |
4.8297 |
4.7731 |
| 2018-07-07 |
4.7359 |
319,457.5015 ETC |
4.6780 |
4.5911 |
4.9000 |
4.7937 |
| 2018-07-06 |
4.6946 |
339,637.7418 ETC |
4.7110 |
4.6307 |
4.8310 |
4.6781 |
| 2018-07-05 |
4.5430 |
375,299.1015 ETC |
4.3749 |
4.3341 |
4.7511 |
4.7111 |
| 2018-07-04 |
4.3328 |
324,308.4762 ETC |
4.2949 |
4.2663 |
4.4100 |
4.3706 |
| 2018-07-03 |
4.1946 |
341,201.5974 ETC |
4.0936 |
3.9400 |
4.3876 |
4.2956 |
| 2018-07-02 |
4.0763 |
319,732.5755 ETC |
4.0599 |
3.9520 |
4.2005 |
4.0927 |
| 2018-07-01 |
4.1548 |
375,193.7934 ETC |
4.2515 |
3.7965 |
4.3286 |
4.0581 |
| 2018-06-30 |
4.2304 |
337,624.0495 ETC |
4.2073 |
4.1444 |
4.3500 |
4.2534 |
| 2018-06-29 |
4.1528 |
343,987.7248 ETC |
4.0981 |
4.0122 |
4.3397 |
4.2074 |
| 2018-06-28 |
4.0675 |
311,248.3054 ETC |
4.0452 |
3.9114 |
4.1372 |
4.0898 |
| 2018-06-27 |
4.0092 |
315,644.4227 ETC |
3.9733 |
3.9733 |
4.1100 |
4.0450 |
| 2018-06-26 |
4.0414 |
336,607.7260 ETC |
4.1079 |
3.8485 |
4.1438 |
3.9749 |
| 2018-06-25 |
4.0747 |
324,351.2184 ETC |
4.0493 |
3.9791 |
4.1238 |
4.1000 |
| 2018-06-24 |
3.9174 |
392,284.0921 ETC |
3.7834 |
3.7363 |
4.1007 |
4.0514 |
| 2018-06-23 |
3.7642 |
358,868.8682 ETC |
3.7449 |
3.6495 |
3.8500 |
3.7835 |
| 2018-06-22 |
3.6867 |
344,310.1837 ETC |
3.6292 |
3.3629 |
3.8471 |
3.7442 |
| 2018-06-21 |
3.6598 |
366,570.3989 ETC |
3.6889 |
3.5200 |
3.7978 |
3.6306 |
| 2018-06-20 |
3.4408 |
389,733.0960 ETC |
3.1929 |
3.1929 |
3.7070 |
3.6887 |
| 2018-06-19 |
3.0490 |
376,186.4167 ETC |
2.9055 |
2.8073 |
3.4500 |
3.1924 |
| 2018-06-18 |
3.2664 |
397,290.9472 ETC |
3.6253 |
2.9075 |
3.9200 |
2.9075 |
| 2018-06-17 |
3.6023 |
307,864.6241 ETC |
3.5793 |
3.5568 |
3.6879 |
3.6253 |
| 2018-06-16 |
3.6005 |
318,163.3817 ETC |
3.6213 |
3.5544 |
3.6951 |
3.5796 |
| 2018-06-15 |
3.5421 |
307,807.3139 ETC |
3.4642 |
3.4385 |
3.7698 |
3.6200 |
| 2018-06-14 |
3.3969 |
312,053.5562 ETC |
3.3299 |
3.3155 |
3.4710 |
3.4638 |
| 2018-06-13 |
3.3536 |
335,665.3128 ETC |
3.3775 |
3.2796 |
3.6010 |
3.3297 |
| 2018-06-12 |
3.5539 |
337,216.3046 ETC |
3.7295 |
3.2455 |
3.7352 |
3.3783 |
| 2018-06-11 |
3.3554 |
433,676.8151 ETC |
2.9817 |
2.9379 |
3.8992 |
3.7290 |
| 2018-06-10 |
3.0275 |
369,975.7879 ETC |
3.0746 |
2.8473 |
3.3850 |
2.9803 |
| 2018-06-09 |
3.0120 |
335,079.0875 ETC |
2.9489 |
2.8482 |
3.1001 |
3.0750 |
| 2018-06-08 |
3.0320 |
288,727.1682 ETC |
3.1154 |
2.9448 |
3.1446 |
2.9486 |
| 2018-06-07 |
3.1700 |
337,069.0634 ETC |
3.2258 |
2.9651 |
3.2365 |
3.1141 |