Identifier on OKEx: ETC-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-08 |
7.1285 |
871,141.5602 ETC |
7.0710 |
7.0380 |
7.3260 |
7.1860 |
| 2020-05-07 |
7.0050 |
1,144,185.3316 ETC |
6.9460 |
6.8540 |
7.2660 |
7.0640 |
| 2020-05-06 |
7.0750 |
692,970.5209 ETC |
7.1810 |
6.7840 |
7.1810 |
6.9690 |
| 2020-05-05 |
7.1830 |
994,000.6982 ETC |
7.1710 |
7.0610 |
7.3460 |
7.1950 |
| 2020-05-04 |
7.2360 |
1,378,326.4942 ETC |
7.3070 |
7.0260 |
7.4920 |
7.1650 |
| 2020-05-03 |
7.2525 |
502,270.8610 ETC |
7.2170 |
6.6410 |
7.3830 |
7.2880 |
| 2020-05-02 |
7.1615 |
69,606.5836 ETC |
7.0970 |
7.0240 |
7.6220 |
7.2260 |
| 2020-05-01 |
6.7695 |
581,696.4112 ETC |
6.5390 |
6.5180 |
7.0370 |
7.0000 |
| 2020-04-30 |
6.5390 |
908,653.3855 ETC |
6.4770 |
6.3320 |
6.6940 |
6.6010 |
| 2020-04-29 |
6.5620 |
695,293.3933 ETC |
6.6220 |
6.2830 |
7.0000 |
6.5020 |
| 2020-04-28 |
6.2940 |
336,574.2362 ETC |
6.0980 |
6.0700 |
6.5530 |
6.4900 |
| 2020-04-27 |
6.0385 |
509,891.4290 ETC |
6.0070 |
5.9650 |
6.1520 |
6.0700 |
| 2020-04-26 |
5.9750 |
870,794.6475 ETC |
5.9590 |
5.9430 |
6.2590 |
5.9910 |
| 2020-04-25 |
5.8075 |
669,126.1194 ETC |
5.6640 |
5.6340 |
6.1140 |
5.9510 |
| 2020-04-24 |
5.6175 |
999,107.0177 ETC |
5.5880 |
5.5350 |
5.8700 |
5.6470 |
| 2020-04-23 |
5.6090 |
907,936.5368 ETC |
5.6510 |
5.5230 |
5.7630 |
5.5670 |
| 2020-04-22 |
5.5215 |
575,888.8513 ETC |
5.4240 |
5.2950 |
5.6800 |
5.6190 |
| 2020-04-21 |
5.3415 |
407,961.9010 ETC |
5.1960 |
5.1600 |
5.4480 |
5.4270 |
| 2020-04-20 |
5.3320 |
739,203.0982 ETC |
5.4680 |
5.1310 |
5.5070 |
5.1960 |
| 2020-04-19 |
5.4770 |
594,214.1699 ETC |
5.4580 |
5.3700 |
5.6090 |
5.4960 |
| 2020-04-18 |
5.5450 |
1,076,077.4059 ETC |
5.6200 |
5.4110 |
5.7140 |
5.4700 |
| 2020-04-17 |
5.5095 |
742,234.4091 ETC |
5.3800 |
5.3590 |
5.6590 |
5.6390 |
| 2020-04-16 |
5.4040 |
942,342.4295 ETC |
5.4240 |
5.3440 |
5.5790 |
5.3840 |
| 2020-04-15 |
5.2855 |
1,200,308.9191 ETC |
5.1920 |
4.8590 |
5.4750 |
5.3790 |
| 2020-04-14 |
5.2435 |
841,397.7905 ETC |
5.3010 |
5.1730 |
5.3650 |
5.1860 |
| 2020-04-13 |
5.2160 |
931,495.6191 ETC |
5.1330 |
5.0920 |
5.3510 |
5.2990 |
| 2020-04-12 |
5.2800 |
988,247.9465 ETC |
5.4410 |
5.0240 |
5.5000 |
5.1190 |
| 2020-04-11 |
5.3230 |
499,052.7327 ETC |
5.2420 |
5.1350 |
5.4170 |
5.4040 |
| 2020-04-10 |
5.1675 |
924,041.1297 ETC |
5.0800 |
5.0610 |
5.4030 |
5.2550 |
| 2020-04-09 |
5.4160 |
1,040,503.9191 ETC |
5.7370 |
5.0820 |
5.9720 |
5.0950 |
| 2020-04-08 |
5.7335 |
1,269,777.9768 ETC |
5.7510 |
5.5560 |
5.9300 |
5.7160 |
| 2020-04-07 |
5.7250 |
1,176,930.7552 ETC |
5.6790 |
5.3720 |
5.9180 |
5.7710 |
| 2020-04-06 |
5.4775 |
1,113,192.2015 ETC |
5.3180 |
5.3180 |
5.8210 |
5.6370 |
| 2020-04-05 |
5.2330 |
1,126,731.4675 ETC |
5.0990 |
4.9170 |
5.4080 |
5.3670 |
| 2020-04-04 |
5.1045 |
517,075.3072 ETC |
5.1190 |
5.0520 |
5.2500 |
5.0900 |
| 2020-04-03 |
5.0645 |
708,822.7916 ETC |
5.0030 |
4.9870 |
5.1670 |
5.1260 |
| 2020-04-02 |
5.0775 |
537,794.8474 ETC |
5.0940 |
4.9190 |
5.3400 |
5.0610 |
| 2020-04-01 |
5.0115 |
962,722.4375 ETC |
4.9400 |
4.8190 |
5.1340 |
5.0830 |
| 2020-03-31 |
4.9445 |
533,055.4471 ETC |
4.9350 |
4.7830 |
5.0190 |
4.9540 |
| 2020-03-30 |
4.9425 |
458,098.2023 ETC |
4.9420 |
4.8680 |
5.0720 |
4.9430 |
| 2020-03-29 |
4.9695 |
1,131,478.4552 ETC |
5.0220 |
4.6380 |
5.0610 |
4.9170 |
| 2020-03-28 |
4.8935 |
811,640.6589 ETC |
4.7890 |
4.6200 |
5.0620 |
4.9980 |
| 2020-03-27 |
4.9360 |
884,287.7002 ETC |
5.0730 |
4.6440 |
5.1260 |
4.7990 |
| 2020-03-26 |
5.0425 |
1,525,931.3861 ETC |
5.0110 |
4.9580 |
5.3570 |
5.0740 |
| 2020-03-25 |
5.0685 |
587,537.6730 ETC |
5.0860 |
4.9010 |
5.1370 |
5.0070 |
| 2020-03-24 |
5.0080 |
91,007.2019 ETC |
4.9300 |
4.8970 |
5.2990 |
5.0860 |
| 2020-03-23 |
4.8760 |
118,184.1425 ETC |
4.8980 |
4.7130 |
5.1860 |
4.8760 |
| 2020-03-22 |
4.7960 |
180,802.9963 ETC |
4.6940 |
4.4920 |
4.9900 |
4.8980 |
| 2020-03-21 |
4.9220 |
359,130.1629 ETC |
5.0700 |
4.6270 |
5.3970 |
4.7740 |
| 2020-03-20 |
5.2040 |
208,133.9742 ETC |
5.3170 |
4.4580 |
5.3170 |
5.0910 |