Identifier on OKEx: ETC-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-24 |
6.8295 |
177,615.3820 ETC |
7.3730 |
6.2960 |
7.9910 |
7.3620 |
| 2020-11-23 |
6.2255 |
141,221.9454 ETC |
6.2970 |
6.1080 |
7.5050 |
6.2960 |
| 2020-11-22 |
6.3960 |
129,330.3827 ETC |
6.1550 |
5.8890 |
6.9650 |
6.1570 |
| 2020-11-21 |
6.3355 |
97,787.5552 ETC |
6.6350 |
5.8890 |
6.9650 |
6.6350 |
| 2020-11-20 |
6.0275 |
88,607.3818 ETC |
6.0360 |
5.9390 |
6.6370 |
6.0360 |
| 2020-11-19 |
6.0275 |
327,077.9942 ETC |
6.0190 |
5.7990 |
7.0000 |
6.0200 |
| 2020-11-18 |
5.8500 |
206,697.2594 ETC |
6.0350 |
5.2710 |
7.0000 |
6.0360 |
| 2020-11-17 |
5.5485 |
90,056.1155 ETC |
5.6640 |
5.2710 |
6.4270 |
5.6570 |
| 2020-11-16 |
5.2600 |
62,449.7830 ETC |
5.4400 |
5.0020 |
5.7310 |
5.4380 |
| 2020-11-15 |
5.0870 |
63,099.2504 ETC |
5.0820 |
4.9950 |
6.2710 |
5.0840 |
| 2020-11-14 |
5.1070 |
43,447.7585 ETC |
5.0900 |
4.9950 |
6.2710 |
5.0900 |
| 2020-11-13 |
5.1000 |
48,167.8443 ETC |
5.1240 |
4.9950 |
5.2300 |
5.1250 |
| 2020-11-12 |
5.0950 |
69,230.2864 ETC |
5.0750 |
4.9950 |
5.1850 |
5.0710 |
| 2020-11-11 |
5.0935 |
71,088.6978 ETC |
5.1190 |
5.0130 |
5.2130 |
5.1180 |
| 2020-11-10 |
5.0020 |
95,312.2899 ETC |
5.0690 |
4.9070 |
5.2130 |
5.0680 |
| 2020-11-09 |
5.0740 |
64,070.5163 ETC |
4.9360 |
4.9070 |
5.2320 |
4.9420 |
| 2020-11-08 |
5.2010 |
37,965.2772 ETC |
5.2060 |
4.9210 |
5.2720 |
5.2030 |
| 2020-11-07 |
5.2275 |
28,715.7848 ETC |
5.1990 |
4.9320 |
5.5670 |
5.1990 |
| 2020-11-06 |
5.1150 |
22,742.6256 ETC |
5.2560 |
4.9710 |
5.5670 |
5.2550 |
| 2020-11-05 |
4.8680 |
21,286.6493 ETC |
4.9750 |
4.7360 |
5.4500 |
4.9790 |
| 2020-11-04 |
4.7730 |
23,947.7172 ETC |
4.7570 |
4.6820 |
5.0080 |
4.7580 |
| 2020-11-03 |
4.8725 |
26,971.9626 ETC |
4.7880 |
4.6570 |
5.0190 |
4.7880 |
| 2020-11-02 |
5.0820 |
22,954.8680 ETC |
4.9570 |
4.6570 |
5.2550 |
4.9570 |
| 2020-11-01 |
5.2340 |
22,387.6068 ETC |
5.2070 |
4.9330 |
5.2980 |
5.2050 |
| 2020-10-31 |
5.2510 |
21,872.3722 ETC |
5.2630 |
5.1680 |
5.3330 |
5.2620 |
| 2020-10-30 |
5.3490 |
23,815.1685 ETC |
5.2400 |
5.1720 |
5.4770 |
5.2390 |
| 2020-10-29 |
5.3720 |
31,387.4972 ETC |
5.4590 |
5.1720 |
5.4770 |
5.4560 |
| 2020-10-28 |
5.3920 |
26,402.6975 ETC |
5.2880 |
5.2150 |
5.5890 |
5.2910 |
| 2020-10-27 |
5.4515 |
11,748.8476 ETC |
5.4930 |
5.2570 |
5.5890 |
5.4930 |
| 2020-10-26 |
5.4425 |
8,483.5572 ETC |
5.4100 |
5.3620 |
5.6200 |
5.4090 |
| 2020-10-25 |
5.4895 |
30,441.0678 ETC |
5.4760 |
5.3930 |
5.6200 |
5.4900 |
| 2020-10-24 |
5.5055 |
18,372.3404 ETC |
5.4890 |
5.3830 |
5.5490 |
5.4820 |
| 2020-10-23 |
5.5480 |
77,990.4570 ETC |
5.5290 |
5.3830 |
5.7440 |
5.5310 |
| 2020-10-22 |
5.4660 |
126,420.6500 ETC |
5.5650 |
5.2320 |
5.7440 |
5.5650 |
| 2020-10-21 |
5.2500 |
8,109.6220 ETC |
5.3670 |
5.0150 |
5.6320 |
5.3640 |
| 2020-10-20 |
5.1975 |
4,770.3620 ETC |
5.1360 |
5.0150 |
5.3770 |
5.1330 |
| 2020-10-19 |
5.2260 |
5,220.4786 ETC |
5.2620 |
5.0980 |
5.2840 |
5.2550 |
| 2020-10-18 |
5.1890 |
22,048.3934 ETC |
5.1970 |
5.1330 |
5.2690 |
5.1970 |
| 2020-10-17 |
5.1535 |
12,503.0342 ETC |
5.1810 |
5.1100 |
5.2410 |
5.1840 |
| 2020-10-16 |
5.2235 |
9,234.5502 ETC |
5.1230 |
5.1070 |
5.3630 |
5.1150 |
| 2020-10-15 |
5.3305 |
7,983.9914 ETC |
5.3320 |
5.1070 |
5.4250 |
5.3270 |
| 2020-10-14 |
5.3465 |
6,577.8312 ETC |
5.3370 |
5.2950 |
5.4400 |
5.3370 |
| 2020-10-13 |
5.4065 |
3,851.6721 ETC |
5.3560 |
5.3020 |
5.5100 |
5.3070 |
| 2020-10-12 |
5.4275 |
35,018.7825 ETC |
5.5070 |
5.3070 |
5.5110 |
5.5070 |
| 2020-10-11 |
5.3375 |
1,234.9031 ETC |
5.3640 |
5.2480 |
5.5110 |
5.3640 |
| 2020-10-10 |
5.3215 |
4,551.4634 ETC |
5.3110 |
5.2090 |
5.4160 |
5.3690 |
| 2020-10-09 |
5.2485 |
8,649.5820 ETC |
5.2740 |
5.1140 |
5.4160 |
5.2850 |
| 2020-10-08 |
5.1735 |
4,730.7096 ETC |
5.2120 |
5.0910 |
5.3120 |
5.1750 |
| 2020-10-07 |
5.2550 |
9,375.5571 ETC |
5.1720 |
5.0910 |
5.3190 |
5.2050 |
| 2020-10-06 |
5.2140 |
3,368.6708 ETC |
5.3050 |
5.0400 |
5.3230 |
5.3230 |