Identifier on OKEx: ETC-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-21 |
4.5895 |
3,833.1882 ETC |
4.5420 |
4.5420 |
4.7060 |
4.6370 |
| 2019-10-20 |
4.5070 |
880.6704 ETC |
4.4720 |
4.4720 |
4.6050 |
4.5420 |
| 2019-10-19 |
4.4670 |
547.3685 ETC |
4.4620 |
4.4620 |
4.4920 |
4.4720 |
| 2019-10-18 |
4.4610 |
305.4573 ETC |
4.4600 |
4.4520 |
4.5010 |
4.4620 |
| 2019-10-17 |
4.5115 |
1,464.4991 ETC |
4.5630 |
4.4220 |
4.5630 |
4.4600 |
| 2019-10-16 |
4.4965 |
2,264.8168 ETC |
4.4300 |
4.4010 |
4.5850 |
4.5630 |
| 2019-10-15 |
4.5445 |
1,051.5155 ETC |
4.6590 |
4.2930 |
4.7230 |
4.4300 |
| 2019-10-14 |
4.7550 |
169.9687 ETC |
4.8510 |
4.6500 |
4.8980 |
4.6590 |
| 2019-10-13 |
4.8600 |
2,196.9318 ETC |
4.8690 |
4.7730 |
4.8850 |
4.8510 |
| 2019-10-12 |
4.8005 |
484.5446 ETC |
4.7320 |
4.7320 |
4.8690 |
4.8690 |
| 2019-10-11 |
4.7780 |
3,471.8579 ETC |
4.8240 |
4.7100 |
4.8240 |
4.7320 |
| 2019-10-10 |
4.9045 |
2,245.5715 ETC |
4.9900 |
4.7740 |
4.9900 |
4.8190 |
| 2019-10-09 |
4.9535 |
10,003.7597 ETC |
4.9170 |
4.9020 |
5.2840 |
4.9900 |
| 2019-10-08 |
4.7890 |
2,600.9932 ETC |
4.6590 |
4.6590 |
4.9220 |
4.9190 |
| 2019-10-07 |
4.6535 |
1,612.0573 ETC |
4.6480 |
4.6020 |
4.7360 |
4.6590 |
| 2019-10-06 |
4.6140 |
3,111.0633 ETC |
4.5800 |
4.4170 |
4.6830 |
4.6480 |
| 2019-10-05 |
4.6030 |
377.8040 ETC |
4.6260 |
4.5800 |
4.6780 |
4.5800 |
| 2019-10-04 |
4.5915 |
11,900.7059 ETC |
4.5570 |
4.5570 |
4.7470 |
4.6260 |
| 2019-10-03 |
4.5640 |
3,633.9025 ETC |
4.5710 |
4.5570 |
4.7050 |
4.5570 |
| 2019-10-02 |
4.5985 |
1,162.8713 ETC |
4.6260 |
4.5710 |
4.7140 |
4.5710 |
| 2019-10-01 |
4.6360 |
308.8978 ETC |
4.6460 |
4.6260 |
4.6820 |
4.6260 |
| 2019-09-30 |
4.6715 |
9,780.7214 ETC |
4.6970 |
4.6370 |
4.9170 |
4.6460 |
| 2019-09-29 |
4.6125 |
2,312.9216 ETC |
4.5280 |
4.4760 |
4.7100 |
4.6970 |
| 2019-09-28 |
4.6175 |
142.2001 ETC |
4.7070 |
4.5000 |
4.7090 |
4.5280 |
| 2019-09-27 |
4.6835 |
349.3969 ETC |
4.6600 |
4.6240 |
4.7520 |
4.7070 |
| 2019-09-26 |
4.6305 |
2,733.9185 ETC |
4.6010 |
4.5000 |
4.7300 |
4.6600 |
| 2019-09-25 |
4.7755 |
1,397.7857 ETC |
4.8260 |
4.6010 |
4.9790 |
4.6010 |
| 2019-09-24 |
4.8670 |
30,689.3834 ETC |
5.6110 |
4.1300 |
5.6490 |
4.8670 |
| 2019-09-23 |
5.8775 |
1,353.0024 ETC |
6.1440 |
5.5340 |
6.1440 |
5.6110 |
| 2019-09-22 |
6.0000 |
768.1699 ETC |
6.1050 |
5.9760 |
6.1670 |
6.0000 |
| 2019-09-21 |
6.0690 |
566.4126 ETC |
6.1430 |
6.0660 |
6.1750 |
6.0690 |
| 2019-09-20 |
6.1710 |
128.4298 ETC |
6.2100 |
6.1430 |
6.2140 |
6.1710 |
| 2019-09-19 |
6.1410 |
2,316.0328 ETC |
6.0720 |
6.0720 |
6.2890 |
6.2100 |
| 2019-09-18 |
6.0560 |
1,431.0193 ETC |
6.5180 |
5.9770 |
6.5180 |
6.0560 |
| 2019-09-17 |
6.5070 |
4,418.5990 ETC |
6.3050 |
6.3050 |
6.5590 |
6.5070 |
| 2019-09-16 |
6.2350 |
984.1412 ETC |
6.1730 |
6.1730 |
6.3450 |
6.2350 |
| 2019-09-15 |
6.2265 |
920.0776 ETC |
6.2800 |
6.1690 |
6.3110 |
6.1730 |
| 2019-09-14 |
6.3070 |
1,925.6100 ETC |
6.2880 |
6.2060 |
6.3490 |
6.3070 |
| 2019-09-13 |
6.2390 |
3,553.8011 ETC |
6.1900 |
6.1360 |
6.2880 |
6.2880 |
| 2019-09-12 |
6.1930 |
2,227.1508 ETC |
6.3490 |
6.1790 |
6.3490 |
6.1930 |
| 2019-09-11 |
6.3010 |
4,411.6840 ETC |
6.2530 |
6.1700 |
6.3760 |
6.3490 |
| 2019-09-10 |
6.4040 |
7,537.8106 ETC |
6.5550 |
6.2000 |
6.6050 |
6.2530 |
| 2019-09-09 |
6.5935 |
2,925.1367 ETC |
6.6320 |
6.5320 |
6.8010 |
6.5550 |
| 2019-09-08 |
6.4410 |
5,457.7270 ETC |
6.6920 |
6.4110 |
6.7450 |
6.4410 |
| 2019-09-07 |
6.7100 |
3,909.1085 ETC |
6.7280 |
6.6290 |
6.8230 |
6.6920 |
| 2019-09-06 |
6.8505 |
12,921.8691 ETC |
6.9730 |
6.2790 |
7.0290 |
6.7280 |
| 2019-09-05 |
7.0000 |
1,036.4192 ETC |
6.9710 |
6.9710 |
7.0860 |
7.0000 |
| 2019-09-04 |
6.8390 |
5,922.6964 ETC |
6.7070 |
6.7070 |
7.2650 |
6.9710 |
| 2019-09-03 |
6.7840 |
1,580.0736 ETC |
6.8280 |
6.7070 |
6.9110 |
6.7840 |
| 2019-09-02 |
6.8000 |
5,253.8308 ETC |
6.6840 |
6.6250 |
7.0230 |
6.8000 |