Identifier on OKEx: ETC-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-19 |
5.1395 |
154,578.6514 ETC |
5.0000 |
4.9410 |
5.7530 |
5.2790 |
| 2020-03-18 |
4.6545 |
155,123.0198 ETC |
4.4770 |
4.4770 |
4.8570 |
4.8320 |
| 2020-03-17 |
4.6300 |
109,522.3709 ETC |
4.5810 |
4.3350 |
4.7000 |
4.5600 |
| 2020-03-16 |
4.6175 |
115,451.7620 ETC |
4.6540 |
4.3340 |
4.9980 |
4.5810 |
| 2020-03-15 |
4.8000 |
4,323.9952 ETC |
4.9660 |
4.1150 |
5.2710 |
4.6340 |
| 2020-03-14 |
4.8595 |
4,134.8869 ETC |
4.8000 |
4.5340 |
5.1670 |
4.9190 |
| 2020-03-13 |
4.6375 |
6,474.4069 ETC |
4.5680 |
4.3800 |
4.9180 |
4.7070 |
| 2020-03-12 |
4.5405 |
9,924.5501 ETC |
4.5570 |
3.0020 |
5.1710 |
4.5240 |
| 2020-03-11 |
5.5400 |
7,852.9941 ETC |
6.4650 |
4.4020 |
6.6190 |
4.6150 |
| 2020-03-10 |
6.5635 |
2,397.1528 ETC |
6.6870 |
6.4400 |
6.8770 |
6.4400 |
| 2020-03-09 |
6.7145 |
6,528.0817 ETC |
6.5860 |
6.5860 |
6.9580 |
6.8430 |
| 2020-03-08 |
6.7015 |
3,847.6834 ETC |
6.7940 |
6.2860 |
6.9890 |
6.6090 |
| 2020-03-07 |
7.5765 |
7,025.3857 ETC |
8.0950 |
6.7770 |
8.2210 |
7.0580 |
| 2020-03-06 |
8.0155 |
7,023.0558 ETC |
7.9650 |
7.9580 |
8.3280 |
8.0660 |
| 2020-03-05 |
8.0985 |
19,539.0044 ETC |
8.1940 |
8.0030 |
8.5920 |
8.0030 |
| 2020-03-04 |
8.0110 |
48,335.0349 ETC |
7.7820 |
7.5480 |
8.3900 |
8.2400 |
| 2020-03-03 |
8.0750 |
44,650.5177 ETC |
8.3260 |
7.7380 |
8.6800 |
7.8240 |
| 2020-03-02 |
8.2785 |
78,450.4722 ETC |
8.2240 |
7.9550 |
8.7390 |
8.3330 |
| 2020-03-01 |
7.9840 |
9,971.5881 ETC |
7.7780 |
7.5990 |
8.2250 |
8.1900 |
| 2020-02-29 |
7.6485 |
635.9297 ETC |
7.4480 |
7.3780 |
7.9120 |
7.8400 |
| 2020-02-28 |
7.4845 |
834.9048 ETC |
7.5210 |
7.2230 |
7.6330 |
7.4480 |
| 2020-02-27 |
7.7180 |
3,956.8146 ETC |
7.7970 |
7.1800 |
8.2270 |
7.5170 |
| 2020-02-26 |
7.9215 |
1,339.7134 ETC |
8.0460 |
7.2060 |
8.0460 |
7.7970 |
| 2020-02-25 |
8.7210 |
2,985.6696 ETC |
9.0040 |
8.2000 |
9.4070 |
8.3000 |
| 2020-02-24 |
9.0680 |
742.3264 ETC |
9.2810 |
8.7390 |
9.2810 |
9.0040 |
| 2020-02-23 |
9.4905 |
2,555.2698 ETC |
9.6700 |
9.2780 |
9.7470 |
9.2810 |
| 2020-02-22 |
9.5625 |
1,813.8890 ETC |
9.4550 |
9.2030 |
9.9900 |
9.6700 |
| 2020-02-21 |
9.5855 |
1,123.1651 ETC |
9.7000 |
9.3900 |
9.9140 |
9.4710 |
| 2020-02-20 |
9.1430 |
3,405.8395 ETC |
8.7090 |
8.6530 |
9.5770 |
9.5770 |
| 2020-02-19 |
9.1965 |
1,006.8675 ETC |
9.5410 |
8.4310 |
9.6100 |
8.7830 |
| 2020-02-18 |
9.5495 |
4,932.0858 ETC |
9.5580 |
9.5040 |
9.9400 |
9.5410 |
| 2020-02-17 |
9.4890 |
1,049.9115 ETC |
9.3190 |
9.2140 |
9.7720 |
9.2820 |
| 2020-02-16 |
9.6110 |
5,988.3599 ETC |
9.9030 |
8.6800 |
9.9030 |
9.3190 |
| 2020-02-15 |
10.5765 |
16,176.3117 ETC |
11.3190 |
9.4880 |
11.3190 |
9.8340 |
| 2020-02-14 |
11.5425 |
3,551.1733 ETC |
11.8550 |
11.1400 |
12.0470 |
11.2300 |
| 2020-02-13 |
11.8760 |
1,314.9898 ETC |
11.8500 |
11.6600 |
12.5170 |
11.9020 |
| 2020-02-12 |
12.0035 |
13,971.8893 ETC |
12.1040 |
11.3120 |
13.1960 |
11.9030 |
| 2020-02-11 |
12.0375 |
5,010.6783 ETC |
12.0000 |
11.8280 |
12.9160 |
12.0750 |
| 2020-02-10 |
11.6445 |
4,666.3277 ETC |
11.7930 |
11.4960 |
12.0690 |
11.4960 |
| 2020-02-09 |
11.6775 |
6,022.9214 ETC |
11.4160 |
11.4000 |
12.1000 |
11.8350 |
| 2020-02-08 |
11.5870 |
2,188.8425 ETC |
11.7580 |
11.2490 |
12.1290 |
11.4160 |
| 2020-02-07 |
11.6330 |
2,154.2532 ETC |
11.5080 |
11.1500 |
11.8360 |
11.7580 |
| 2020-02-06 |
11.8270 |
4,555.3054 ETC |
11.9830 |
11.3000 |
12.2470 |
11.6710 |
| 2020-02-05 |
12.1550 |
8,031.3692 ETC |
12.5000 |
11.1270 |
13.1410 |
11.8100 |
| 2020-02-04 |
11.6895 |
287.3145 ETC |
11.3400 |
11.3400 |
12.1350 |
12.0390 |
| 2020-02-03 |
11.4510 |
2,845.8735 ETC |
11.5620 |
11.1180 |
11.7460 |
11.3400 |
| 2020-02-02 |
11.5220 |
847.4384 ETC |
11.5640 |
11.4800 |
12.1880 |
11.4800 |
| 2020-02-01 |
11.5575 |
739.1248 ETC |
11.7270 |
11.1680 |
11.8170 |
11.5460 |
| 2020-01-31 |
11.3065 |
124.3251 ETC |
11.0160 |
10.8860 |
11.7270 |
11.7270 |
| 2020-01-30 |
11.5530 |
8,152.8208 ETC |
12.0900 |
10.8520 |
12.3470 |
11.0160 |