Identifier on OKEx: ETC-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-27 |
6.0025 |
248,460.3078 ETC |
5.9310 |
5.2950 |
6.0720 |
5.9670 |
| 2020-06-26 |
6.0955 |
419,223.6235 ETC |
6.0380 |
5.9190 |
6.2070 |
6.0400 |
| 2020-06-25 |
6.1775 |
338,110.5809 ETC |
6.1510 |
5.9840 |
6.2250 |
6.1420 |
| 2020-06-24 |
6.2655 |
337,215.4085 ETC |
6.1470 |
6.0380 |
6.5070 |
6.1470 |
| 2020-06-23 |
6.3750 |
186,160.5331 ETC |
6.3840 |
6.1190 |
6.5070 |
6.4010 |
| 2020-06-22 |
6.3750 |
186,160.5331 ETC |
6.3490 |
6.2650 |
6.4180 |
6.4010 |
| 2020-06-21 |
6.2650 |
229,921.9993 ETC |
6.2280 |
6.1830 |
6.3480 |
6.3020 |
| 2020-06-20 |
6.2300 |
99,139.4277 ETC |
6.1710 |
6.1710 |
6.2770 |
6.2280 |
| 2020-06-19 |
6.2500 |
563,635.8983 ETC |
6.3290 |
6.1480 |
6.4010 |
6.1710 |
| 2020-06-18 |
6.2335 |
683,864.7927 ETC |
6.1680 |
6.0960 |
6.3150 |
6.3010 |
| 2020-06-17 |
6.2255 |
496,195.2789 ETC |
6.2830 |
6.1460 |
6.3200 |
6.1680 |
| 2020-06-16 |
6.2630 |
324,477.6821 ETC |
6.2210 |
6.1920 |
6.3700 |
6.3050 |
| 2020-06-15 |
6.1835 |
597,432.4322 ETC |
6.1610 |
6.1570 |
6.3020 |
6.2060 |
| 2020-06-14 |
6.2645 |
490,358.5318 ETC |
6.3640 |
5.9660 |
6.3670 |
6.1650 |
| 2020-06-13 |
6.3920 |
278,586.5182 ETC |
6.4590 |
6.3100 |
6.5050 |
6.3250 |
| 2020-06-12 |
6.4130 |
373,912.1953 ETC |
6.3560 |
6.3160 |
6.4770 |
6.4700 |
| 2020-06-11 |
6.4465 |
689,159.7306 ETC |
6.5340 |
6.0370 |
6.5350 |
6.3590 |
| 2020-06-10 |
6.6505 |
500,134.7251 ETC |
6.7650 |
6.5170 |
6.8340 |
6.5350 |
| 2020-06-09 |
6.7815 |
149,524.3144 ETC |
6.7980 |
6.7470 |
6.8360 |
6.7650 |
| 2020-06-08 |
6.7755 |
336,363.8272 ETC |
6.7580 |
6.7580 |
6.9380 |
6.7930 |
| 2020-06-07 |
6.7490 |
290,494.0151 ETC |
6.7160 |
6.7160 |
6.8580 |
6.7590 |
| 2020-06-06 |
6.8015 |
399,904.6909 ETC |
6.8870 |
6.6170 |
6.8900 |
6.7160 |
| 2020-06-05 |
6.8790 |
533,905.2254 ETC |
6.8640 |
6.7800 |
6.9110 |
6.8940 |
| 2020-06-04 |
6.8935 |
768,083.8350 ETC |
6.9370 |
6.7770 |
6.9790 |
6.8500 |
| 2020-06-03 |
6.9310 |
882,956.3833 ETC |
6.9170 |
6.7800 |
7.0350 |
6.9450 |
| 2020-06-02 |
6.8755 |
1,060,105.5831 ETC |
6.8570 |
6.8090 |
7.0170 |
6.8940 |
| 2020-06-01 |
6.9580 |
1,247,003.0676 ETC |
7.0570 |
6.6010 |
7.3000 |
6.8590 |
| 2020-05-31 |
7.1250 |
1,293,302.1995 ETC |
7.2070 |
6.5940 |
7.2310 |
7.0430 |
| 2020-05-30 |
7.2735 |
1,064,360.0571 ETC |
7.3250 |
7.1580 |
7.5700 |
7.2220 |
| 2020-05-29 |
7.2285 |
734,353.5667 ETC |
7.1100 |
7.1020 |
7.4350 |
7.3470 |
| 2020-05-28 |
6.9465 |
742,926.7992 ETC |
6.8390 |
6.7660 |
7.3140 |
7.1130 |
| 2020-05-27 |
6.7940 |
630,719.1459 ETC |
6.8040 |
6.6790 |
6.8570 |
6.8390 |
| 2020-05-26 |
6.7485 |
309,276.2074 ETC |
6.6930 |
6.5990 |
6.8520 |
6.8040 |
| 2020-05-25 |
6.7290 |
334,795.4491 ETC |
6.8050 |
6.5410 |
7.9920 |
6.5940 |
| 2020-05-24 |
6.6840 |
347,821.1051 ETC |
6.6270 |
6.5260 |
6.8830 |
6.8050 |
| 2020-05-23 |
6.5745 |
234,921.9988 ETC |
6.5220 |
6.5200 |
6.7930 |
6.6270 |
| 2020-05-22 |
6.5360 |
584,016.5404 ETC |
6.5710 |
6.3910 |
6.6140 |
6.5010 |
| 2020-05-21 |
6.2875 |
377,885.4798 ETC |
6.0730 |
5.9910 |
6.5020 |
6.5020 |
| 2020-05-20 |
6.2185 |
1,323,967.9339 ETC |
6.3540 |
5.9660 |
6.5210 |
6.0830 |
| 2020-05-19 |
6.4875 |
1,027,837.0108 ETC |
6.6260 |
6.2410 |
6.6890 |
6.3490 |
| 2020-05-18 |
6.6445 |
1,029,224.3334 ETC |
6.6680 |
6.5390 |
6.7360 |
6.6210 |
| 2020-05-17 |
6.7130 |
927,807.8275 ETC |
6.7450 |
6.6070 |
6.9250 |
6.6810 |
| 2020-05-16 |
6.7200 |
1,074,375.5827 ETC |
6.6940 |
6.5090 |
6.7890 |
6.7460 |
| 2020-05-15 |
6.6290 |
696,534.4262 ETC |
6.5270 |
6.4040 |
6.8540 |
6.7310 |
| 2020-05-14 |
6.4010 |
660,074.7591 ETC |
6.2780 |
6.0960 |
6.6460 |
6.5240 |
| 2020-05-13 |
6.2665 |
250,810.2944 ETC |
6.2520 |
6.0960 |
6.3850 |
6.2810 |
| 2020-05-12 |
6.1565 |
191,899.8076 ETC |
6.1820 |
5.8600 |
6.1990 |
6.1610 |
| 2020-05-11 |
6.1205 |
1,333,836.0379 ETC |
6.0590 |
5.6810 |
6.2310 |
6.1820 |
| 2020-05-10 |
6.1295 |
721,292.4672 ETC |
6.1930 |
5.8270 |
6.5540 |
6.0660 |
| 2020-05-09 |
6.7025 |
532,154.7488 ETC |
7.2180 |
5.6450 |
7.2300 |
6.1870 |