Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-23 |
1.4795 |
221.9073 ETC |
1.4890 |
1.4560 |
1.5150 |
1.4700 |
| 2022-10-22 |
1.4344 |
295.1472 ETC |
1.4260 |
1.4010 |
1.4990 |
1.4900 |
| 2022-10-21 |
1.3951 |
223.5131 ETC |
1.3860 |
1.3660 |
1.4290 |
1.4260 |
| 2022-10-20 |
1.4302 |
416.2677 ETC |
1.3930 |
1.3750 |
1.4660 |
1.3850 |
| 2022-10-19 |
1.4016 |
221.4921 ETC |
1.4010 |
1.3690 |
1.4230 |
1.3930 |
| 2022-10-18 |
1.4174 |
326.0371 ETC |
1.4100 |
1.3860 |
1.4370 |
1.4020 |
| 2022-10-17 |
1.4065 |
243.1050 ETC |
1.3760 |
1.3750 |
1.4320 |
1.4090 |
| 2022-10-16 |
1.3801 |
133.3262 ETC |
1.3710 |
1.3650 |
1.4020 |
1.3860 |
| 2022-10-15 |
1.3723 |
381.2096 ETC |
1.3860 |
1.3370 |
1.3990 |
1.3710 |
| 2022-10-14 |
1.3957 |
431.2131 ETC |
1.3910 |
1.3630 |
1.4270 |
1.3870 |
| 2022-10-13 |
1.3718 |
1,649.3806 ETC |
1.4470 |
1.2900 |
1.4480 |
1.3920 |
| 2022-10-12 |
1.4908 |
1,171.4785 ETC |
1.5270 |
1.4470 |
1.5570 |
1.4470 |
| 2022-10-11 |
1.5419 |
245.1351 ETC |
1.5410 |
1.5150 |
1.5690 |
1.5250 |
| 2022-10-10 |
1.5866 |
2,598.9944 ETC |
1.7290 |
1.4420 |
1.7370 |
1.5410 |
| 2022-10-09 |
1.7266 |
36.5514 ETC |
1.7170 |
1.7080 |
1.7470 |
1.7260 |
| 2022-10-08 |
1.7220 |
242.5206 ETC |
1.7510 |
1.7140 |
1.7540 |
1.7170 |
| 2022-10-07 |
1.7639 |
855.8321 ETC |
1.7880 |
1.7440 |
1.7890 |
1.7500 |
| 2022-10-06 |
1.7998 |
421.5595 ETC |
1.7760 |
1.7690 |
1.8350 |
1.7850 |
| 2022-10-05 |
1.7726 |
217.0982 ETC |
1.7770 |
1.7540 |
1.8000 |
1.7830 |
| 2022-10-04 |
1.7763 |
138.7015 ETC |
1.7750 |
1.7620 |
1.7920 |
1.7770 |
| 2022-10-03 |
1.7473 |
326.1063 ETC |
1.7330 |
1.7160 |
1.7860 |
1.7750 |
| 2022-10-02 |
1.7290 |
112.4289 ETC |
1.7250 |
1.7120 |
1.7520 |
1.7330 |
| 2022-10-01 |
1.7280 |
70.4485 ETC |
1.7330 |
1.7130 |
1.7410 |
1.7270 |
| 2022-09-30 |
1.7106 |
870.2375 ETC |
1.7600 |
1.6840 |
1.7630 |
1.7320 |
| 2022-09-29 |
1.7739 |
585.3928 ETC |
1.7850 |
1.7490 |
1.8030 |
1.7600 |
| 2022-09-28 |
1.7993 |
680.8157 ETC |
1.8370 |
1.7800 |
1.8470 |
1.7870 |
| 2022-09-27 |
1.8611 |
1,161.2451 ETC |
1.8520 |
1.8150 |
1.9330 |
1.8370 |
| 2022-09-26 |
1.8572 |
601.6987 ETC |
1.9000 |
1.8350 |
1.9040 |
1.8530 |
| 2022-09-25 |
1.8916 |
960.2749 ETC |
1.8890 |
1.8670 |
1.9320 |
1.9010 |
| 2022-09-24 |
1.9002 |
1,162.5410 ETC |
1.9420 |
1.8450 |
1.9460 |
1.8920 |
| 2022-09-23 |
1.9053 |
1,070.7357 ETC |
1.9030 |
1.8640 |
1.9570 |
1.9410 |
| 2022-09-22 |
1.9087 |
1,220.7254 ETC |
1.9060 |
1.8780 |
1.9390 |
1.9040 |
| 2022-09-21 |
1.9247 |
2,629.7164 ETC |
1.9510 |
1.8450 |
1.9720 |
1.9070 |
| 2022-09-20 |
1.9630 |
1,505.6007 ETC |
2.0100 |
1.9300 |
2.0120 |
1.9510 |
| 2022-09-19 |
1.9485 |
3,480.2401 ETC |
1.9470 |
1.8530 |
2.0650 |
2.0100 |
| 2022-09-18 |
2.0471 |
1,872.0569 ETC |
2.1890 |
1.9130 |
2.2020 |
1.9480 |
| 2022-09-17 |
2.1935 |
780.1019 ETC |
2.1970 |
2.1660 |
2.2560 |
2.1890 |
| 2022-09-16 |
2.2262 |
2,213.9455 ETC |
2.3420 |
2.1270 |
2.3520 |
2.1980 |
| 2022-09-15 |
2.4254 |
3,360.0252 ETC |
2.5220 |
2.2620 |
2.5680 |
2.3420 |
| 2022-09-14 |
2.4395 |
1,613.7681 ETC |
2.3090 |
2.3000 |
2.5660 |
2.5250 |
| 2022-09-13 |
2.3170 |
1,218.4452 ETC |
2.3700 |
2.2590 |
2.3950 |
2.3100 |
| 2022-09-12 |
2.3665 |
981.9061 ETC |
2.3580 |
2.3080 |
2.4820 |
2.3690 |
| 2022-09-11 |
2.3728 |
452.6567 ETC |
2.3910 |
2.3160 |
2.4150 |
2.3590 |
| 2022-09-10 |
2.3874 |
736.8223 ETC |
2.3770 |
2.3330 |
2.4320 |
2.3920 |
| 2022-09-09 |
2.3173 |
1,884.2306 ETC |
2.2270 |
2.1510 |
2.4220 |
2.3760 |
| 2022-09-08 |
2.3810 |
5,858.1849 ETC |
2.6500 |
2.1300 |
2.7190 |
2.2260 |
| 2022-09-07 |
2.5209 |
2,368.4558 ETC |
2.4280 |
2.3370 |
2.6950 |
2.6500 |
| 2022-09-06 |
2.6396 |
3,821.7370 ETC |
2.5770 |
2.3880 |
2.8160 |
2.4270 |
| 2022-09-05 |
2.3092 |
2,583.4665 ETC |
2.0960 |
2.0790 |
2.5990 |
2.5690 |
| 2022-09-04 |
2.1009 |
443.4780 ETC |
2.1140 |
2.0790 |
2.1290 |
2.0950 |