Identifier on OKEx: ETC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-03 |
2.0860 |
393.6946 ETC |
2.0890 |
2.0540 |
2.1250 |
2.1150 |
| 2022-09-02 |
2.1083 |
1,047.2179 ETC |
2.1250 |
2.0550 |
2.1450 |
2.0900 |
| 2022-09-01 |
2.0940 |
842.0464 ETC |
2.1220 |
2.0450 |
2.1410 |
2.1260 |
| 2022-08-31 |
2.1271 |
917.9867 ETC |
2.1210 |
2.1030 |
2.1670 |
2.1230 |
| 2022-08-30 |
2.1070 |
1,626.1001 ETC |
2.0560 |
2.0310 |
2.1930 |
2.1200 |
| 2022-08-29 |
2.0052 |
1,312.1857 ETC |
2.0030 |
1.9340 |
2.0660 |
2.0570 |
| 2022-08-28 |
2.0343 |
913.0204 ETC |
2.0520 |
1.9810 |
2.0810 |
2.0020 |
| 2022-08-27 |
2.0836 |
1,179.6100 ETC |
2.1030 |
2.0280 |
2.1400 |
2.0520 |
| 2022-08-26 |
2.1161 |
2,091.2714 ETC |
2.0940 |
2.0480 |
2.1770 |
2.1040 |
| 2022-08-25 |
2.0822 |
1,229.5250 ETC |
2.0270 |
2.0140 |
2.1410 |
2.0940 |
| 2022-08-24 |
1.9997 |
1,460.6320 ETC |
1.9570 |
1.8850 |
2.0850 |
2.0270 |
| 2022-08-23 |
1.9239 |
985.9368 ETC |
1.9310 |
1.8420 |
1.9760 |
1.9570 |
| 2022-08-22 |
1.8759 |
909.4841 ETC |
1.8880 |
1.8450 |
1.9390 |
1.9320 |
| 2022-08-21 |
1.8937 |
1,369.3079 ETC |
1.9000 |
1.8570 |
1.9470 |
1.8870 |
| 2022-08-20 |
1.8463 |
1,987.5708 ETC |
1.8200 |
1.7880 |
1.9070 |
1.9010 |
| 2022-08-19 |
1.8591 |
3,501.1280 ETC |
1.9200 |
1.7560 |
1.9550 |
1.8200 |
| 2022-08-18 |
1.9542 |
1,091.3804 ETC |
1.9430 |
1.9020 |
1.9970 |
1.9210 |
| 2022-08-17 |
1.9237 |
1,657.0175 ETC |
1.8980 |
1.8660 |
1.9790 |
1.9440 |
| 2022-08-16 |
1.9169 |
954.5303 ETC |
1.9370 |
1.8820 |
1.9500 |
1.8970 |
| 2022-08-15 |
1.9216 |
1,046.9363 ETC |
1.9240 |
1.8850 |
1.9720 |
1.9370 |
| 2022-08-14 |
1.9293 |
1,230.3826 ETC |
1.9930 |
1.8760 |
1.9950 |
1.9250 |
| 2022-08-13 |
2.0315 |
1,724.2396 ETC |
2.0700 |
1.9350 |
2.0990 |
1.9930 |
| 2022-08-12 |
2.0731 |
4,548.2658 ETC |
2.2530 |
1.9730 |
2.2700 |
2.0710 |
| 2022-08-11 |
2.2074 |
3,060.1573 ETC |
2.0470 |
1.9990 |
2.3670 |
2.2530 |
| 2022-08-10 |
2.0631 |
2,135.0846 ETC |
2.0000 |
1.9840 |
2.1170 |
2.0470 |
| 2022-08-09 |
2.0257 |
994.4977 ETC |
2.0590 |
1.9770 |
2.0760 |
2.0000 |
| 2022-08-08 |
2.0775 |
1,383.7498 ETC |
2.0710 |
2.0260 |
2.1450 |
2.0590 |
| 2022-08-07 |
2.0624 |
697.6541 ETC |
2.0630 |
2.0110 |
2.1080 |
2.0710 |
| 2022-08-06 |
2.0826 |
1,269.3201 ETC |
2.0960 |
2.0290 |
2.1590 |
2.0630 |
| 2022-08-05 |
2.0304 |
1,848.1818 ETC |
1.9460 |
1.9400 |
2.1020 |
2.0970 |
| 2022-08-04 |
1.9759 |
1,536.0461 ETC |
2.0000 |
1.9190 |
2.0340 |
1.9450 |
| 2022-08-03 |
2.0324 |
2,343.3057 ETC |
2.0190 |
1.9660 |
2.0990 |
2.0000 |
| 2022-08-02 |
2.0089 |
5,002.0912 ETC |
1.9420 |
1.8480 |
2.1470 |
2.0200 |
| 2022-08-01 |
1.9973 |
3,520.4001 ETC |
1.9960 |
1.8920 |
2.1390 |
1.9410 |
| 2022-07-31 |
2.1303 |
2,734.2302 ETC |
2.1650 |
1.9670 |
2.2610 |
1.9960 |
| 2022-07-30 |
2.1835 |
2,662.0266 ETC |
2.2150 |
2.1110 |
2.2640 |
2.1650 |
| 2022-07-29 |
2.2757 |
8,746.6094 ETC |
2.4270 |
2.0660 |
2.4910 |
2.2150 |
| 2022-07-28 |
2.1410 |
8,081.4114 ETC |
2.0620 |
1.9170 |
2.4660 |
2.4250 |
| 2022-07-27 |
1.8213 |
6,935.5547 ETC |
1.6270 |
1.6230 |
2.1000 |
2.0610 |
| 2022-07-26 |
1.5890 |
4,449.4611 ETC |
1.6110 |
1.5000 |
1.6680 |
1.6270 |
| 2022-07-25 |
1.6509 |
3,421.5072 ETC |
1.6960 |
1.5970 |
1.7080 |
1.6100 |
| 2022-07-24 |
1.6992 |
2,713.5355 ETC |
1.6890 |
1.6600 |
1.7530 |
1.6960 |
| 2022-07-23 |
1.7396 |
3,485.9678 ETC |
1.6640 |
1.6510 |
1.8410 |
1.6880 |
| 2022-07-22 |
1.7118 |
3,236.8386 ETC |
1.7680 |
1.6120 |
1.8000 |
1.6640 |
| 2022-07-21 |
1.6569 |
3,028.5768 ETC |
1.6310 |
1.5880 |
1.7690 |
1.7660 |
| 2022-07-20 |
1.6552 |
4,990.7944 ETC |
1.6710 |
1.5950 |
1.7150 |
1.6310 |
| 2022-07-19 |
1.7323 |
8,262.7165 ETC |
1.7090 |
1.6550 |
1.8350 |
1.6700 |
| 2022-07-18 |
1.5868 |
7,771.0507 ETC |
1.4660 |
1.4660 |
1.7400 |
1.7080 |
| 2022-07-17 |
1.4585 |
7,888.0333 ETC |
1.3370 |
1.3140 |
1.5620 |
1.4650 |
| 2022-07-16 |
1.2539 |
2,664.7902 ETC |
1.1920 |
1.1750 |
1.3520 |
1.3360 |