Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-06-06 |
3.2097 |
323,071.3185 ETC |
3.1935 |
3.1409 |
3.2529 |
3.2258 |
| 2018-06-05 |
3.1827 |
335,659.9477 ETC |
3.1707 |
3.1596 |
3.2352 |
3.1947 |
| 2018-06-04 |
3.1745 |
375,172.6772 ETC |
3.1770 |
3.0225 |
3.2020 |
3.1719 |
| 2018-06-03 |
3.3264 |
413,336.0998 ETC |
3.4760 |
3.1610 |
3.4968 |
3.1767 |
| 2018-06-02 |
3.5047 |
389,534.9170 ETC |
3.5355 |
3.3210 |
3.6813 |
3.4739 |
| 2018-06-01 |
3.5316 |
379,364.5400 ETC |
3.5247 |
3.3661 |
3.6000 |
3.5384 |
| 2018-05-31 |
3.6617 |
436,640.2313 ETC |
3.7957 |
3.3709 |
3.8331 |
3.5277 |
| 2018-05-30 |
3.9241 |
381,853.4234 ETC |
4.0524 |
3.6347 |
4.1243 |
3.7958 |
| 2018-05-29 |
4.0869 |
373,712.8376 ETC |
4.1212 |
3.9160 |
4.1700 |
4.0525 |
| 2018-05-28 |
4.0609 |
406,587.3239 ETC |
4.0100 |
3.9501 |
4.4974 |
4.1118 |
| 2018-05-27 |
4.0074 |
354,509.1392 ETC |
4.0019 |
3.9370 |
4.1113 |
4.0129 |
| 2018-05-26 |
4.0796 |
370,093.2365 ETC |
4.1613 |
3.9391 |
4.1793 |
3.9978 |
| 2018-05-25 |
4.1001 |
352,888.5225 ETC |
4.0407 |
3.9193 |
4.1733 |
4.1595 |
| 2018-05-24 |
4.0073 |
370,725.6497 ETC |
3.9714 |
3.8500 |
4.1500 |
4.0431 |
| 2018-05-23 |
4.0940 |
411,686.4760 ETC |
4.2184 |
3.8469 |
4.3266 |
3.9696 |
| 2018-05-22 |
4.3056 |
426,280.7894 ETC |
4.3994 |
4.1255 |
4.6484 |
4.2118 |
| 2018-05-21 |
4.1702 |
521,887.2295 ETC |
3.9432 |
3.7836 |
4.7333 |
4.3971 |
| 2018-05-20 |
3.9491 |
520,192.9767 ETC |
3.9464 |
3.2324 |
4.0224 |
3.9518 |
| 2018-05-19 |
3.6882 |
625,810.6375 ETC |
3.4285 |
3.4159 |
4.8000 |
3.9479 |
| 2018-05-18 |
3.1965 |
562,149.8745 ETC |
2.9645 |
2.7120 |
3.9188 |
3.4284 |
| 2018-05-17 |
3.1420 |
423,796.6478 ETC |
3.3101 |
2.7473 |
3.3161 |
2.9739 |
| 2018-05-16 |
3.4191 |
352,065.6521 ETC |
3.5256 |
3.2071 |
3.5727 |
3.3126 |
| 2018-05-15 |
3.9054 |
345,402.7984 ETC |
4.2824 |
3.5105 |
4.2933 |
3.5284 |
| 2018-05-14 |
4.5639 |
398,702.0403 ETC |
4.8354 |
4.1624 |
4.8754 |
4.2924 |
| 2018-05-13 |
4.8633 |
385,637.4132 ETC |
4.8793 |
4.5634 |
5.0098 |
4.8473 |
| 2018-05-12 |
4.8741 |
373,372.2567 ETC |
4.8745 |
4.7339 |
5.3806 |
4.8736 |
| 2018-05-11 |
5.2553 |
461,509.9732 ETC |
5.6453 |
4.4000 |
5.6488 |
4.8653 |
| 2018-05-10 |
6.4558 |
486,156.7566 ETC |
7.2706 |
5.0727 |
7.2961 |
5.6409 |
| 2018-05-09 |
7.5146 |
409,913.1535 ETC |
7.7451 |
6.8000 |
7.9708 |
7.2841 |
| 2018-05-08 |
8.7901 |
408,720.7993 ETC |
9.8269 |
7.2753 |
9.9578 |
7.7532 |
| 2018-05-07 |
10.6201 |
706,101.5888 ETC |
11.4182 |
9.6919 |
11.6915 |
9.8220 |
| 2018-05-06 |
11.6249 |
456,610.2874 ETC |
11.8431 |
11.1589 |
12.4290 |
11.4066 |
| 2018-05-05 |
11.5483 |
435,100.5796 ETC |
11.2192 |
10.8592 |
12.8013 |
11.8773 |
| 2018-05-04 |
10.9334 |
433,294.6265 ETC |
10.6775 |
10.6312 |
11.3945 |
11.1892 |
| 2018-05-03 |
10.7267 |
430,647.3302 ETC |
10.7647 |
10.4353 |
11.1807 |
10.6887 |
| 2018-05-02 |
11.0188 |
210,280.6934 ETC |
11.2638 |
10.4400 |
11.3640 |
10.7737 |
| 2018-05-01 |
11.2594 |
240,909.5496 ETC |
11.2606 |
11.1108 |
11.6114 |
11.2582 |
| 2018-04-30 |
11.4320 |
320,009.7486 ETC |
11.6066 |
11.1521 |
11.9364 |
11.2574 |