Identifier on OKEx: ETC-USDK
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-08-16 |
7.2230 |
99,158.8658 ETC |
7.1710 |
6.9290 |
7.5320 |
7.1740 |
2020-08-15 |
7.0910 |
60,860.3891 ETC |
7.2720 |
6.8460 |
7.3110 |
7.2710 |
2020-08-14 |
6.7980 |
74,348.9636 ETC |
6.9110 |
6.6480 |
7.2830 |
6.9260 |
2020-08-13 |
6.6575 |
595,788.9950 ETC |
6.6700 |
6.6370 |
6.9810 |
6.6780 |
2020-08-12 |
6.7885 |
311,622.9003 ETC |
6.7620 |
6.4490 |
6.8820 |
6.7620 |
2020-08-11 |
6.8960 |
308,528.6371 ETC |
6.8150 |
6.4490 |
7.1810 |
6.8060 |
2020-08-10 |
6.9220 |
413,414.5138 ETC |
6.9860 |
6.7270 |
7.1810 |
6.9830 |
2020-08-09 |
6.7925 |
196,450.6859 ETC |
6.8610 |
6.7060 |
7.1740 |
6.7790 |
2020-08-08 |
7.0015 |
140,875.1902 ETC |
6.8060 |
6.5880 |
7.1740 |
6.9410 |
2020-08-07 |
7.1490 |
722,797.2969 ETC |
7.0620 |
6.5880 |
7.2670 |
7.0790 |
2020-08-06 |
7.2350 |
1,013,791.0750 ETC |
7.2190 |
6.9680 |
7.3710 |
7.2240 |
2020-08-05 |
7.1955 |
760,863.7319 ETC |
7.2460 |
7.0140 |
7.3710 |
7.2060 |
2020-08-04 |
7.2240 |
1,289,916.9440 ETC |
7.1850 |
7.0110 |
7.3750 |
7.1780 |
2020-08-03 |
7.1675 |
1,567,929.3847 ETC |
7.2700 |
7.0110 |
7.3750 |
7.2660 |
2020-08-02 |
7.3335 |
1,548,610.1833 ETC |
7.0690 |
6.5650 |
8.3320 |
7.0690 |
2020-08-01 |
7.5190 |
1,592,623.0465 ETC |
7.5980 |
6.5650 |
8.3320 |
7.6140 |
2020-07-31 |
7.3165 |
1,221,105.1788 ETC |
7.4240 |
7.1630 |
7.7750 |
7.4250 |
2020-07-30 |
7.2375 |
1,166,389.0520 ETC |
7.2080 |
7.0220 |
7.5040 |
7.2030 |
2020-07-29 |
7.3065 |
1,617,778.3476 ETC |
7.2720 |
7.0220 |
7.5560 |
7.2780 |
2020-07-28 |
7.0985 |
1,275,638.8756 ETC |
7.3350 |
6.8400 |
7.5560 |
7.3220 |
2020-07-27 |
6.7660 |
1,167,955.8495 ETC |
6.8750 |
6.5770 |
7.4080 |
6.8750 |
2020-07-26 |
6.5190 |
1,136,999.5341 ETC |
6.6570 |
6.3710 |
7.3600 |
6.6380 |
2020-07-25 |
6.3415 |
606,736.2364 ETC |
6.4000 |
6.2340 |
6.8850 |
6.3930 |
2020-07-24 |
6.3490 |
478,353.8587 ETC |
6.2900 |
6.2230 |
6.4940 |
6.3130 |
2020-07-23 |
6.2550 |
606,148.0637 ETC |
6.3850 |
6.1500 |
6.4940 |
6.3440 |
2020-07-22 |
6.1510 |
429,538.6148 ETC |
6.1660 |
6.1000 |
6.3980 |
6.1580 |
2020-07-21 |
6.1125 |
499,645.9961 ETC |
6.1440 |
5.9950 |
6.1970 |
6.1390 |
2020-07-20 |
6.0295 |
591,673.4951 ETC |
6.0860 |
5.9750 |
6.1900 |
6.0810 |
2020-07-19 |
6.0300 |
344,542.4320 ETC |
5.9780 |
5.9560 |
6.1900 |
5.9810 |
2020-07-18 |
6.0505 |
403,499.4663 ETC |
6.0140 |
5.9400 |
6.1130 |
6.0140 |
2020-07-17 |
6.0575 |
985,292.7623 ETC |
6.0870 |
5.9400 |
6.1110 |
6.0770 |
2020-07-16 |
6.1115 |
1,091,734.6107 ETC |
6.0380 |
5.9040 |
6.2540 |
6.0210 |
2020-07-15 |
6.2280 |
420,914.9956 ETC |
6.2020 |
5.9040 |
6.3550 |
6.2000 |
2020-07-14 |
6.3680 |
661,640.7640 ETC |
6.2560 |
6.1740 |
6.4900 |
6.2530 |
2020-07-13 |
6.4305 |
410,262.6400 ETC |
6.4640 |
6.1740 |
6.5560 |
6.4640 |
2020-07-12 |
6.4550 |
330,604.8744 ETC |
6.3970 |
6.3530 |
6.5650 |
6.4130 |
2020-07-11 |
6.4350 |
678,224.6014 ETC |
6.4970 |
6.3340 |
6.5800 |
6.4910 |
2020-07-10 |
6.4395 |
871,769.7924 ETC |
6.3790 |
6.2480 |
6.6720 |
6.4000 |
2020-07-09 |
6.4690 |
481,016.9952 ETC |
6.4790 |
6.2480 |
6.7760 |
6.5130 |
2020-07-08 |
6.3130 |
260,194.6793 ETC |
6.4390 |
6.1110 |
6.7760 |
6.4390 |
2020-07-07 |
6.0640 |
701,469.1267 ETC |
6.1870 |
5.8630 |
6.5470 |
6.1880 |
2020-07-06 |
5.7600 |
380,650.7014 ETC |
5.9400 |
5.5040 |
6.2340 |
5.9330 |
2020-07-05 |
5.6435 |
337,386.6698 ETC |
5.5870 |
5.5040 |
5.9350 |
5.6130 |
2020-07-04 |
5.6740 |
96,430.2397 ETC |
5.6370 |
5.5650 |
5.7420 |
5.6370 |
2020-07-03 |
5.6555 |
175,688.7507 ETC |
5.7110 |
5.5690 |
5.7220 |
5.6880 |
2020-07-02 |
5.7015 |
662,860.9733 ETC |
5.6230 |
5.5690 |
5.7840 |
5.6320 |
2020-07-01 |
5.7470 |
468,701.6848 ETC |
5.7710 |
5.6060 |
5.7840 |
5.7470 |
2020-06-30 |
5.7680 |
552,481.0387 ETC |
5.7470 |
5.6140 |
5.8860 |
5.7430 |
2020-06-29 |
5.7930 |
496,348.6991 ETC |
5.7930 |
5.6760 |
5.8860 |
5.7910 |
2020-06-28 |
5.8630 |
625,525.3440 ETC |
5.7950 |
5.2950 |
5.9320 |
5.7950 |