Identifier on OKEx: ETC-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-10 |
3.8350 |
566.4991 ETC |
3.8090 |
3.8090 |
3.8470 |
3.8270 |
| 2019-12-09 |
3.8070 |
142.0404 ETC |
3.9490 |
3.7910 |
3.9490 |
3.8090 |
| 2019-12-08 |
3.9490 |
102.1408 ETC |
3.9880 |
3.9490 |
3.9880 |
3.9490 |
| 2019-12-07 |
3.9485 |
72.0835 ETC |
3.9690 |
3.8930 |
3.9880 |
3.9880 |
| 2019-12-06 |
3.9400 |
433.5077 ETC |
3.8640 |
3.8640 |
3.9690 |
3.9690 |
| 2019-12-05 |
3.8455 |
573.5633 ETC |
3.8130 |
3.8120 |
3.8640 |
3.8640 |
| 2019-12-04 |
3.8390 |
2,040.9578 ETC |
3.8650 |
3.7810 |
3.8760 |
3.8130 |
| 2019-12-03 |
3.8690 |
328.4205 ETC |
3.9020 |
3.7890 |
3.9190 |
3.8650 |
| 2019-12-02 |
3.9095 |
15.7354 ETC |
3.9170 |
3.9020 |
3.9440 |
3.9020 |
| 2019-12-01 |
3.9880 |
0.0000 ETC |
3.9880 |
3.9880 |
3.9880 |
3.9880 |
| 2019-11-30 |
3.9845 |
336.2551 ETC |
3.9810 |
3.8840 |
4.0870 |
3.9880 |
| 2019-11-29 |
4.0805 |
266.5137 ETC |
4.1750 |
4.0340 |
4.1750 |
4.0440 |
| 2019-11-28 |
4.1205 |
130.7404 ETC |
4.0660 |
4.0170 |
4.2400 |
4.1750 |
| 2019-11-27 |
3.9555 |
280.4496 ETC |
3.9500 |
3.9500 |
4.1000 |
3.9610 |
| 2019-11-26 |
3.8980 |
70.8642 ETC |
3.9010 |
3.8760 |
3.9200 |
3.9200 |
| 2019-11-25 |
3.9550 |
169.2233 ETC |
4.0090 |
3.8240 |
4.0450 |
3.9010 |
| 2019-11-24 |
3.9100 |
2,265.8935 ETC |
3.8330 |
3.6260 |
3.9870 |
3.9870 |
| 2019-11-23 |
3.9860 |
1,036.9508 ETC |
4.0550 |
3.9170 |
4.1840 |
3.9170 |
| 2019-11-22 |
3.9340 |
1,044.0122 ETC |
3.8130 |
3.8130 |
4.0590 |
4.0550 |
| 2019-11-21 |
4.0025 |
3,150.5842 ETC |
4.1920 |
3.5870 |
4.2710 |
3.8130 |
| 2019-11-20 |
4.3190 |
3,924.9647 ETC |
4.4460 |
4.1230 |
4.4520 |
4.1920 |
| 2019-11-19 |
4.3905 |
345.1800 ETC |
4.3350 |
4.3350 |
4.5080 |
4.4460 |
| 2019-11-18 |
4.4250 |
4,254.1812 ETC |
4.5150 |
4.2310 |
4.6470 |
4.3350 |
| 2019-11-17 |
4.6170 |
697.6998 ETC |
4.7190 |
4.4910 |
4.7190 |
4.5150 |
| 2019-11-16 |
4.7175 |
69.1399 ETC |
4.7160 |
4.6630 |
4.8170 |
4.7190 |
| 2019-11-15 |
4.6040 |
1,018.9279 ETC |
4.4920 |
4.4920 |
4.7740 |
4.7160 |
| 2019-11-14 |
4.6320 |
2,155.6022 ETC |
4.7720 |
4.4920 |
4.9610 |
4.4920 |
| 2019-11-13 |
4.8415 |
281.5917 ETC |
4.9110 |
4.7720 |
4.9110 |
4.7720 |
| 2019-11-12 |
4.9355 |
272.0742 ETC |
4.9600 |
4.9050 |
5.0740 |
4.9110 |
| 2019-11-11 |
4.9835 |
316.9131 ETC |
5.0070 |
4.9030 |
5.0460 |
4.9600 |
| 2019-11-10 |
5.0500 |
1,471.6079 ETC |
5.0930 |
4.9160 |
5.1760 |
5.0070 |
| 2019-11-09 |
5.0750 |
183.8518 ETC |
5.0570 |
4.9520 |
5.0930 |
5.0930 |
| 2019-11-08 |
5.0335 |
161.9489 ETC |
5.0100 |
4.9920 |
5.1180 |
5.0570 |
| 2019-11-07 |
5.1000 |
3,313.3196 ETC |
5.1900 |
4.8310 |
5.4470 |
5.0100 |
| 2019-11-06 |
5.1305 |
6,824.5056 ETC |
5.0710 |
5.0330 |
5.5300 |
5.1900 |
| 2019-11-05 |
5.0525 |
1,125.2037 ETC |
5.0340 |
5.0330 |
5.2410 |
5.0710 |
| 2019-11-04 |
5.0110 |
1,895.4080 ETC |
4.9880 |
4.9630 |
5.0360 |
5.0340 |
| 2019-11-03 |
4.9800 |
1,236.7280 ETC |
4.9720 |
4.9070 |
4.9890 |
4.9880 |
| 2019-11-02 |
4.9465 |
604.9181 ETC |
4.9210 |
4.9210 |
5.0930 |
4.9720 |
| 2019-11-01 |
4.8805 |
394.8197 ETC |
4.8400 |
4.8400 |
4.9800 |
4.9210 |
| 2019-10-31 |
4.8440 |
1,824.1898 ETC |
4.8310 |
4.8230 |
4.9970 |
4.8570 |
| 2019-10-30 |
4.8450 |
1,583.1763 ETC |
4.8590 |
4.7160 |
5.0210 |
4.8310 |
| 2019-10-29 |
4.8965 |
1,003.9728 ETC |
4.9340 |
4.8480 |
5.0560 |
4.8590 |
| 2019-10-28 |
4.8715 |
9,305.1635 ETC |
4.8090 |
4.8090 |
5.1610 |
4.9340 |
| 2019-10-27 |
4.7715 |
4,617.6100 ETC |
4.7340 |
4.7340 |
5.0850 |
4.8090 |
| 2019-10-26 |
4.6705 |
8,375.7735 ETC |
4.6070 |
4.4910 |
4.8370 |
4.7340 |
| 2019-10-25 |
4.6675 |
15,897.5456 ETC |
4.7280 |
4.5820 |
5.2260 |
4.6070 |
| 2019-10-24 |
4.4995 |
10,366.5224 ETC |
4.2710 |
4.2670 |
4.7280 |
4.7280 |
| 2019-10-23 |
4.1995 |
1,966.3912 ETC |
4.1280 |
4.0710 |
4.3360 |
4.2710 |
| 2019-10-22 |
4.4185 |
5,839.8545 ETC |
4.6370 |
4.2000 |
4.6370 |
4.2000 |