Identifier on OKEx: ETC-USDK
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-04-08 |
43.2791 |
10,131.9974 ETC |
43.4790 |
41.9590 |
44.0340 |
42.3860 |
2022-04-07 |
41.4180 |
117,068.2663 ETC |
38.4170 |
38.1190 |
44.6890 |
43.5130 |
2022-04-06 |
40.9841 |
118,539.1301 ETC |
44.3280 |
38.2240 |
44.5460 |
38.4320 |
2022-04-05 |
45.8655 |
59,101.7000 ETC |
46.7410 |
44.2200 |
47.0010 |
44.3890 |
2022-04-04 |
46.6869 |
86,912.2954 ETC |
46.7240 |
44.6200 |
48.6180 |
46.7980 |
2022-04-03 |
46.4939 |
80,724.6877 ETC |
45.5190 |
44.5190 |
47.9300 |
46.7040 |
2022-04-02 |
46.6391 |
65,317.0245 ETC |
47.2030 |
45.1730 |
48.3590 |
45.5560 |
2022-04-01 |
46.0150 |
100,727.4454 ETC |
47.4390 |
42.6970 |
48.1580 |
47.2130 |
2022-03-31 |
48.2287 |
92,639.8342 ETC |
49.6750 |
45.4890 |
50.9190 |
47.4310 |
2022-03-30 |
50.0590 |
87,751.9528 ETC |
49.3360 |
48.3740 |
51.6460 |
49.6570 |
2022-03-29 |
49.3881 |
124,070.7644 ETC |
47.1310 |
47.0150 |
52.6260 |
49.3380 |
2022-03-28 |
48.2741 |
97,910.1211 ETC |
48.0970 |
46.3480 |
51.2650 |
47.1620 |
2022-03-27 |
46.5498 |
74,964.1905 ETC |
47.2590 |
44.7280 |
48.4900 |
48.1200 |
2022-03-26 |
47.8308 |
67,677.2203 ETC |
48.1820 |
46.7220 |
48.8360 |
47.2440 |
2022-03-25 |
47.6678 |
116,175.5933 ETC |
48.5960 |
45.1630 |
49.9650 |
48.1720 |
2022-03-24 |
45.7407 |
127,481.5143 ETC |
45.3120 |
42.6090 |
50.7020 |
48.6200 |
2022-03-23 |
46.4937 |
150,210.8317 ETC |
45.9580 |
43.3940 |
49.0410 |
45.2420 |
2022-03-22 |
43.0256 |
129,918.9288 ETC |
38.4900 |
38.2970 |
46.7920 |
45.9740 |
2022-03-21 |
38.6126 |
123,544.3541 ETC |
38.3180 |
36.2430 |
40.0150 |
38.5330 |
2022-03-20 |
36.9635 |
187,861.8222 ETC |
34.0530 |
32.9560 |
41.0440 |
38.3170 |
2022-03-19 |
31.1546 |
124,087.0010 ETC |
28.0760 |
28.0620 |
34.4230 |
34.0530 |
2022-03-18 |
27.2761 |
50,359.0957 ETC |
27.1740 |
26.5540 |
28.3050 |
28.0730 |
2022-03-17 |
27.1705 |
40,205.5563 ETC |
27.3790 |
26.7680 |
27.5230 |
27.1690 |
2022-03-16 |
26.4403 |
71,726.9828 ETC |
25.8710 |
25.7230 |
27.5860 |
27.3880 |
2022-03-15 |
25.6933 |
46,999.0772 ETC |
25.9420 |
25.1240 |
26.2900 |
25.8730 |
2022-03-14 |
25.6653 |
50,521.8613 ETC |
25.3770 |
25.0540 |
26.1340 |
25.9530 |
2022-03-13 |
26.0651 |
40,962.8201 ETC |
26.2960 |
25.1580 |
26.6570 |
25.3760 |
2022-03-12 |
26.5838 |
47,241.5553 ETC |
26.4980 |
26.2790 |
26.9980 |
26.2940 |
2022-03-11 |
26.4608 |
54,407.0551 ETC |
26.6860 |
25.9930 |
27.0020 |
26.5130 |
2022-03-10 |
26.9341 |
67,127.5462 ETC |
28.0800 |
26.1640 |
28.6980 |
26.6780 |
2022-03-09 |
27.8018 |
66,346.4020 ETC |
26.7370 |
26.5220 |
28.7240 |
28.0810 |
2022-03-08 |
26.4356 |
75,766.2636 ETC |
26.1270 |
25.9710 |
26.9510 |
26.7420 |
2022-03-07 |
26.3669 |
80,488.3314 ETC |
26.5680 |
25.2700 |
27.4560 |
26.1580 |
2022-03-06 |
27.2083 |
57,621.9331 ETC |
27.8360 |
26.5000 |
28.0870 |
26.5440 |
2022-03-05 |
27.4895 |
51,034.1389 ETC |
27.6170 |
26.6750 |
28.0850 |
27.8390 |
2022-03-04 |
28.8075 |
84,823.8556 ETC |
30.2490 |
26.9840 |
30.9380 |
27.6100 |
2022-03-03 |
30.1285 |
103,697.4822 ETC |
29.5510 |
29.0030 |
31.6300 |
30.2630 |
2022-03-02 |
29.8593 |
74,103.9179 ETC |
30.3520 |
29.1290 |
30.6130 |
29.5520 |
2022-03-01 |
30.3129 |
89,388.4163 ETC |
30.5660 |
29.5230 |
31.4510 |
30.3570 |
2022-02-28 |
28.1310 |
88,725.5033 ETC |
27.3680 |
26.9450 |
30.7720 |
30.5670 |
2022-02-27 |
28.1550 |
90,498.7460 ETC |
28.9180 |
26.9320 |
29.2780 |
27.3690 |
2022-02-26 |
29.0426 |
99,584.2330 ETC |
28.0250 |
28.0220 |
29.7370 |
28.8950 |
2022-02-25 |
25.7410 |
60,248.2905 ETC |
24.8270 |
24.4000 |
27.3740 |
26.6550 |
2022-02-24 |
26.1415 |
142,783.9084 ETC |
27.4160 |
23.3610 |
27.8780 |
24.8670 |
2022-02-23 |
26.8530 |
69,443.8191 ETC |
26.2910 |
25.9750 |
28.1590 |
27.4150 |
2022-02-22 |
26.7125 |
111,413.2741 ETC |
27.1380 |
24.4850 |
27.3240 |
26.2870 |
2022-02-21 |
27.2965 |
89,024.2445 ETC |
27.4510 |
25.9410 |
28.3980 |
27.1420 |
2022-02-20 |
28.0530 |
73,377.3130 ETC |
28.6420 |
26.8890 |
29.1240 |
27.4640 |
2022-02-19 |
28.7615 |
74,127.5347 ETC |
28.8670 |
27.6810 |
29.2170 |
28.6560 |
2022-02-18 |
29.8325 |
89,258.9915 ETC |
30.7940 |
28.6400 |
31.2050 |
28.8710 |