Identifier on OKEx: ETC-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-05 |
5.0890 |
6,550.2685 ETC |
5.1050 |
5.0400 |
5.3230 |
5.0910 |
| 2020-10-04 |
5.0995 |
2,363.6035 ETC |
5.0870 |
5.0450 |
5.1800 |
5.0760 |
| 2020-10-03 |
5.1215 |
15,366.5380 ETC |
5.1230 |
5.0450 |
5.1860 |
5.1270 |
| 2020-10-02 |
5.2170 |
16,074.3118 ETC |
5.1160 |
5.0150 |
5.3420 |
5.1170 |
| 2020-10-01 |
5.3620 |
15,188.1519 ETC |
5.3170 |
5.0150 |
5.4920 |
5.3810 |
| 2020-09-30 |
5.3540 |
8,896.2462 ETC |
5.3430 |
5.2490 |
5.4920 |
5.3410 |
| 2020-09-29 |
5.4505 |
8,790.9419 ETC |
5.3670 |
5.2490 |
5.5470 |
5.3740 |
| 2020-09-28 |
5.5105 |
16,199.5416 ETC |
5.5610 |
5.3560 |
5.5900 |
5.5610 |
| 2020-09-27 |
5.4075 |
20,228.9464 ETC |
5.4600 |
5.3540 |
5.7650 |
5.4550 |
| 2020-09-26 |
5.1550 |
13,422.6696 ETC |
5.3600 |
4.9430 |
5.7650 |
5.3490 |
| 2020-09-25 |
4.9805 |
5,011.5714 ETC |
4.9610 |
4.8870 |
5.3810 |
4.9690 |
| 2020-09-24 |
4.9685 |
8,877.0035 ETC |
4.9920 |
4.8150 |
5.0080 |
4.9600 |
| 2020-09-23 |
4.9445 |
1,634.8989 ETC |
4.9770 |
4.8150 |
4.9950 |
4.9490 |
| 2020-09-22 |
4.8200 |
34,537.2878 ETC |
4.9400 |
4.7090 |
4.9950 |
4.9200 |
| 2020-09-21 |
4.9015 |
25,392.6171 ETC |
4.7200 |
4.5910 |
5.1290 |
4.7360 |
| 2020-09-20 |
5.1315 |
8,333.6497 ETC |
5.0670 |
4.5910 |
5.2310 |
5.0710 |
| 2020-09-19 |
5.1360 |
16,489.8498 ETC |
5.1920 |
5.0500 |
5.2310 |
5.2020 |
| 2020-09-18 |
5.1110 |
8,208.3683 ETC |
5.0700 |
5.0540 |
5.2340 |
5.0610 |
| 2020-09-17 |
5.1740 |
14,427.1619 ETC |
5.1610 |
5.0580 |
5.2340 |
5.1600 |
| 2020-09-16 |
5.1835 |
11,712.3904 ETC |
5.1880 |
5.0200 |
5.1930 |
5.1750 |
| 2020-09-15 |
5.1740 |
23,696.6757 ETC |
5.1580 |
5.0200 |
5.3860 |
5.1580 |
| 2020-09-14 |
5.0740 |
11,948.9284 ETC |
5.1900 |
4.9490 |
5.3860 |
5.1900 |
| 2020-09-13 |
5.0775 |
27,711.7403 ETC |
4.9580 |
4.9490 |
5.3540 |
4.9810 |
| 2020-09-12 |
5.1595 |
12,465.2699 ETC |
5.1740 |
4.9810 |
5.3540 |
5.1730 |
| 2020-09-11 |
5.1530 |
46,570.6765 ETC |
5.1460 |
5.0760 |
5.2230 |
5.1590 |
| 2020-09-10 |
5.1185 |
18,669.7480 ETC |
5.1470 |
5.0350 |
5.2330 |
5.1500 |
| 2020-09-09 |
5.0775 |
26,139.4284 ETC |
5.0830 |
4.9300 |
5.2330 |
5.0830 |
| 2020-09-08 |
5.0350 |
62,047.0345 ETC |
5.0720 |
4.9300 |
5.1950 |
5.0540 |
| 2020-09-07 |
5.0920 |
52,598.8048 ETC |
5.0160 |
4.8500 |
5.2500 |
5.0370 |
| 2020-09-06 |
5.1955 |
125,678.0532 ETC |
5.1470 |
4.8440 |
5.2750 |
5.1470 |
| 2020-09-05 |
5.2340 |
79,641.9936 ETC |
5.2440 |
4.8440 |
5.4140 |
5.2490 |
| 2020-09-04 |
5.4665 |
186,215.3301 ETC |
5.2190 |
4.3420 |
6.9960 |
5.1730 |
| 2020-09-03 |
6.0125 |
89,102.4130 ETC |
5.7600 |
4.3420 |
6.9960 |
5.7620 |
| 2020-09-02 |
6.4925 |
103,319.3535 ETC |
6.2630 |
5.6750 |
6.8170 |
6.2570 |
| 2020-09-01 |
6.7020 |
49,036.3988 ETC |
6.7280 |
6.0440 |
6.8170 |
6.7380 |
| 2020-08-31 |
6.6300 |
33,355.9102 ETC |
6.6660 |
6.5160 |
6.7850 |
6.6550 |
| 2020-08-30 |
6.5600 |
28,252.8356 ETC |
6.6050 |
6.4540 |
6.7720 |
6.5550 |
| 2020-08-29 |
6.5905 |
53,833.5475 ETC |
6.5650 |
6.4540 |
6.6530 |
6.5670 |
| 2020-08-28 |
6.5375 |
76,255.9839 ETC |
6.6140 |
6.2050 |
6.6530 |
6.6160 |
| 2020-08-27 |
6.5070 |
80,170.5286 ETC |
6.4590 |
6.2050 |
6.7300 |
6.4780 |
| 2020-08-26 |
6.5730 |
99,785.1074 ETC |
6.5360 |
6.3700 |
6.7300 |
6.5370 |
| 2020-08-25 |
6.6995 |
36,783.6860 ETC |
6.6090 |
6.3700 |
6.8860 |
6.6070 |
| 2020-08-24 |
6.7720 |
11,593.4726 ETC |
6.7920 |
6.5650 |
6.8950 |
6.7760 |
| 2020-08-23 |
6.7275 |
57,354.2431 ETC |
6.7730 |
6.6140 |
6.8950 |
6.7730 |
| 2020-08-22 |
6.7475 |
49,519.4883 ETC |
6.6820 |
6.5340 |
6.8380 |
6.7080 |
| 2020-08-21 |
6.9135 |
18,121.6017 ETC |
6.7870 |
6.5340 |
7.0780 |
6.8160 |
| 2020-08-20 |
6.9970 |
41,978.8752 ETC |
7.0110 |
6.6460 |
7.0780 |
7.0120 |
| 2020-08-19 |
7.1630 |
67,733.6138 ETC |
6.9820 |
6.6460 |
7.4300 |
6.9890 |
| 2020-08-18 |
7.3890 |
89,045.5438 ETC |
7.3370 |
6.9490 |
7.7900 |
7.3460 |
| 2020-08-17 |
7.3030 |
101,084.1293 ETC |
7.4320 |
7.0940 |
7.7900 |
7.4350 |