Identifier on OKEx: ETC-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-29 |
12.0620 |
10,657.5726 ETC |
12.1620 |
11.7780 |
12.6110 |
11.9620 |
| 2020-01-28 |
11.6015 |
5,649.5392 ETC |
11.0020 |
10.8770 |
12.8800 |
12.2010 |
| 2020-01-27 |
10.8200 |
3,271.5484 ETC |
10.8640 |
10.2400 |
11.6950 |
10.7760 |
| 2020-01-26 |
9.7660 |
5,434.0542 ETC |
8.7530 |
8.7520 |
10.7790 |
10.7790 |
| 2020-01-25 |
8.5290 |
1,352.0618 ETC |
8.3980 |
8.3880 |
8.7760 |
8.6600 |
| 2020-01-24 |
8.6075 |
1,172.6534 ETC |
8.8280 |
8.2060 |
8.8280 |
8.3870 |
| 2020-01-23 |
8.7795 |
2,424.5341 ETC |
8.6420 |
7.9000 |
8.8780 |
8.8780 |
| 2020-01-22 |
8.9230 |
2,479.8602 ETC |
9.0810 |
8.4950 |
9.3530 |
8.6420 |
| 2020-01-21 |
9.0060 |
624.9838 ETC |
8.9310 |
8.8000 |
9.4860 |
9.0810 |
| 2020-01-20 |
8.9495 |
1,603.2921 ETC |
8.8330 |
8.6790 |
9.0830 |
8.9420 |
| 2020-01-19 |
8.6565 |
4,641.7723 ETC |
8.4800 |
8.1040 |
8.9460 |
8.8330 |
| 2020-01-18 |
8.5940 |
9,526.3941 ETC |
8.8380 |
8.0580 |
9.7610 |
8.3500 |
| 2020-01-17 |
10.0420 |
5,589.7523 ETC |
11.5000 |
8.5840 |
11.7340 |
8.5840 |
| 2020-01-16 |
9.2715 |
13,698.7459 ETC |
8.1440 |
8.0840 |
10.4550 |
10.3990 |
| 2020-01-15 |
7.6775 |
7,087.1640 ETC |
7.4380 |
7.3780 |
8.1900 |
7.9170 |
| 2020-01-14 |
6.8295 |
25,485.9897 ETC |
6.4390 |
6.2260 |
7.8910 |
7.2200 |
| 2020-01-13 |
6.2105 |
4,295.7206 ETC |
5.4320 |
5.3990 |
7.1010 |
6.9890 |
| 2020-01-12 |
5.4340 |
1,302.6803 ETC |
5.5700 |
5.3690 |
5.5700 |
5.3910 |
| 2020-01-11 |
5.6670 |
2,051.9445 ETC |
5.7640 |
5.5180 |
5.8100 |
5.5700 |
| 2020-01-10 |
5.4490 |
5,670.7032 ETC |
5.2680 |
5.1550 |
5.7430 |
5.6300 |
| 2020-01-09 |
5.1035 |
3,671.7124 ETC |
5.0230 |
4.9030 |
5.2950 |
5.1840 |
| 2020-01-08 |
4.9285 |
3,105.2128 ETC |
4.8650 |
4.7240 |
5.2280 |
4.9920 |
| 2020-01-07 |
4.8510 |
3,183.7045 ETC |
4.8110 |
4.8110 |
5.0540 |
4.8910 |
| 2020-01-06 |
4.8090 |
2,444.1438 ETC |
4.8610 |
4.7420 |
5.0570 |
4.7570 |
| 2020-01-05 |
5.0015 |
944.5406 ETC |
5.0300 |
4.8300 |
5.1570 |
4.9730 |
| 2020-01-04 |
4.7625 |
639.5255 ETC |
4.6120 |
4.6120 |
4.9510 |
4.9130 |
| 2020-01-03 |
4.5435 |
4,275.0070 ETC |
4.4500 |
4.4500 |
4.7480 |
4.6370 |
| 2020-01-02 |
4.4120 |
6,767.3396 ETC |
4.3670 |
4.2080 |
4.5670 |
4.4570 |
| 2020-01-01 |
4.4870 |
1,010.0905 ETC |
4.5500 |
4.4040 |
4.5500 |
4.4240 |
| 2019-12-31 |
4.5800 |
2,192.4063 ETC |
4.6410 |
4.4640 |
4.6410 |
4.5750 |
| 2019-12-30 |
4.6840 |
698.3795 ETC |
4.6110 |
4.5880 |
4.7270 |
4.6410 |
| 2019-12-29 |
4.6475 |
2,684.4528 ETC |
4.6840 |
4.6110 |
4.9140 |
4.6110 |
| 2019-12-28 |
4.5650 |
1,683.5179 ETC |
4.4850 |
4.4220 |
4.9040 |
4.6450 |
| 2019-12-27 |
4.4580 |
2,786.9951 ETC |
4.4670 |
4.3940 |
4.6670 |
4.4490 |
| 2019-12-26 |
4.3430 |
3,292.9084 ETC |
4.2300 |
4.2300 |
4.7210 |
4.4560 |
| 2019-12-25 |
4.1020 |
5,598.2163 ETC |
3.9980 |
3.9980 |
4.2520 |
4.2060 |
| 2019-12-24 |
3.9895 |
918.3283 ETC |
4.0050 |
3.9760 |
4.1390 |
4.0030 |
| 2019-12-23 |
4.0560 |
2,397.9069 ETC |
4.1070 |
3.9850 |
4.1300 |
4.0050 |
| 2019-12-22 |
4.2195 |
1,694.1839 ETC |
4.2400 |
4.1690 |
4.3380 |
4.2340 |
| 2019-12-21 |
4.1915 |
2,658.3322 ETC |
4.0980 |
4.0980 |
4.2890 |
4.2400 |
| 2019-12-20 |
4.0425 |
1,299.2334 ETC |
3.9870 |
3.9810 |
4.2110 |
4.0980 |
| 2019-12-19 |
3.8565 |
3,156.3637 ETC |
3.8170 |
3.7950 |
3.9540 |
3.9140 |
| 2019-12-18 |
3.7380 |
24.0615 ETC |
3.6340 |
3.6340 |
3.8170 |
3.8170 |
| 2019-12-17 |
3.6340 |
1,535.2186 ETC |
3.6140 |
3.3900 |
3.6500 |
3.6340 |
| 2019-12-16 |
3.7145 |
265.2010 ETC |
3.9050 |
3.6140 |
3.9050 |
3.6140 |
| 2019-12-15 |
3.8890 |
37.4626 ETC |
3.8650 |
3.8500 |
3.9490 |
3.9050 |
| 2019-12-14 |
3.8400 |
452.6514 ETC |
3.8150 |
3.8070 |
3.9490 |
3.8650 |
| 2019-12-13 |
3.9340 |
0.0000 ETC |
3.9340 |
3.9340 |
3.9340 |
3.9340 |
| 2019-12-12 |
3.9340 |
5.0700 ETC |
3.8500 |
3.8500 |
3.9340 |
3.9340 |
| 2019-12-11 |
3.8200 |
42.7035 ETC |
3.8270 |
3.7900 |
3.8500 |
3.8500 |