Identifier on OKEx: ETC-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-17 |
31.3600 |
62,910.1681 ETC |
31.9160 |
30.6220 |
32.9360 |
30.8040 |
| 2022-02-16 |
32.3680 |
64,322.3348 ETC |
32.8410 |
31.5560 |
33.7210 |
31.8950 |
| 2022-02-15 |
32.2540 |
69,695.1390 ETC |
31.6720 |
30.4520 |
33.1970 |
32.8360 |
| 2022-02-14 |
32.2360 |
92,848.4519 ETC |
32.8170 |
30.9790 |
33.2690 |
31.6550 |
| 2022-02-13 |
32.3215 |
87,756.6326 ETC |
31.8220 |
31.1470 |
34.1030 |
32.8210 |
| 2022-02-12 |
33.9900 |
117,406.8491 ETC |
36.1860 |
31.1380 |
36.5200 |
31.7940 |
| 2022-02-11 |
36.1175 |
106,743.4107 ETC |
36.0480 |
33.4900 |
37.5250 |
36.1870 |
| 2022-02-10 |
35.1025 |
105,523.6883 ETC |
34.1530 |
33.5790 |
37.0420 |
36.0520 |
| 2022-02-09 |
32.5950 |
99,236.5942 ETC |
31.0370 |
30.6360 |
34.4260 |
34.1530 |
| 2022-02-08 |
31.7390 |
89,636.3846 ETC |
32.4450 |
30.4160 |
33.1990 |
31.0330 |
| 2022-02-07 |
30.9295 |
77,153.1276 ETC |
29.4050 |
29.2540 |
32.8580 |
32.4540 |
| 2022-02-06 |
29.5130 |
63,751.6496 ETC |
29.6450 |
28.7510 |
30.1790 |
29.3810 |
| 2022-02-05 |
29.1390 |
65,255.2270 ETC |
28.6330 |
28.6240 |
29.9630 |
29.6450 |
| 2022-02-04 |
27.7525 |
83,154.4680 ETC |
26.8870 |
26.4590 |
29.0640 |
28.6180 |
| 2022-02-03 |
27.0125 |
79,648.5898 ETC |
27.1800 |
25.7150 |
27.5210 |
26.8450 |
| 2022-02-02 |
26.7270 |
66,757.1376 ETC |
26.2580 |
26.0930 |
28.4520 |
27.1960 |
| 2022-02-01 |
25.7520 |
54,451.0352 ETC |
25.2470 |
25.1860 |
26.3790 |
26.2570 |
| 2022-01-31 |
25.3235 |
70,821.6676 ETC |
25.4350 |
23.9970 |
25.5250 |
25.2120 |
| 2022-01-30 |
25.2660 |
55,613.0937 ETC |
25.0930 |
24.9640 |
25.8780 |
25.4390 |
| 2022-01-29 |
24.8155 |
56,978.9716 ETC |
24.5370 |
24.3310 |
25.6140 |
25.0940 |
| 2022-01-28 |
24.5610 |
99,582.7337 ETC |
24.6040 |
23.4320 |
25.1250 |
24.5180 |
| 2022-01-27 |
24.8610 |
97,574.8897 ETC |
25.1140 |
23.3650 |
26.3110 |
24.6080 |
| 2022-01-26 |
24.4495 |
74,325.6512 ETC |
23.7750 |
23.4900 |
25.5900 |
25.1240 |
| 2022-01-25 |
23.3670 |
97,617.8980 ETC |
22.9840 |
22.3200 |
24.2890 |
23.7500 |
| 2022-01-24 |
23.5865 |
134,597.1681 ETC |
24.2330 |
21.7930 |
30.8660 |
22.9400 |
| 2022-01-23 |
23.6300 |
117,042.5427 ETC |
23.0090 |
22.7760 |
25.0590 |
24.2510 |
| 2022-01-22 |
25.6970 |
188,487.3263 ETC |
28.4000 |
21.3110 |
28.6290 |
22.9940 |
| 2022-01-21 |
30.1520 |
97,206.0911 ETC |
31.9050 |
27.2610 |
31.9650 |
28.3990 |
| 2022-01-20 |
31.9125 |
59,042.1932 ETC |
31.8840 |
30.4900 |
32.8200 |
31.9410 |
| 2022-01-19 |
32.5900 |
105,345.8331 ETC |
33.3180 |
31.3840 |
34.6410 |
31.8620 |
| 2022-01-18 |
32.1015 |
91,232.2137 ETC |
30.8710 |
29.6460 |
37.9990 |
33.3320 |
| 2022-01-17 |
31.5980 |
44,087.0036 ETC |
32.3560 |
30.8090 |
32.5790 |
30.8400 |
| 2022-01-16 |
32.6975 |
45,739.3545 ETC |
33.0610 |
31.9980 |
33.4050 |
32.3340 |
| 2022-01-15 |
32.5965 |
59,309.9531 ETC |
32.1360 |
31.8310 |
33.3460 |
33.0570 |
| 2022-01-14 |
31.4340 |
90,026.6871 ETC |
30.7670 |
30.0820 |
33.4500 |
32.1010 |
| 2022-01-13 |
30.8300 |
50,960.9286 ETC |
30.9020 |
30.0000 |
33.9600 |
30.7580 |
| 2022-01-12 |
30.0375 |
50,593.2042 ETC |
29.1700 |
29.1330 |
31.1750 |
30.9050 |
| 2022-01-11 |
28.6260 |
83,091.6406 ETC |
28.1060 |
27.6150 |
29.8750 |
29.1460 |
| 2022-01-10 |
28.7885 |
62,740.8270 ETC |
29.4790 |
27.2920 |
30.2570 |
28.0980 |
| 2022-01-09 |
29.7005 |
71,791.1853 ETC |
29.9190 |
28.3770 |
30.0640 |
29.4820 |
| 2022-01-08 |
29.9890 |
60,628.6946 ETC |
30.0530 |
29.7610 |
31.0440 |
29.9250 |
| 2022-01-07 |
30.6565 |
78,388.9874 ETC |
31.2350 |
29.1740 |
31.8050 |
30.0780 |
| 2022-01-06 |
32.9110 |
96,577.7999 ETC |
34.5840 |
30.4650 |
34.6350 |
31.2380 |
| 2022-01-05 |
34.6355 |
41,996.6533 ETC |
34.6850 |
33.8450 |
34.8400 |
34.5860 |
| 2022-01-04 |
34.7485 |
47,841.5923 ETC |
34.8070 |
34.1710 |
34.9870 |
34.6900 |
| 2022-01-03 |
35.1060 |
38,220.1358 ETC |
35.4080 |
34.7300 |
35.8940 |
34.8040 |
| 2022-01-02 |
34.9990 |
35,612.0396 ETC |
34.5670 |
34.3460 |
35.4580 |
35.4310 |
| 2022-01-01 |
34.8900 |
50,244.2220 ETC |
35.2160 |
33.4890 |
35.2610 |
34.5640 |
| 2021-12-31 |
34.8755 |
52,425.1616 ETC |
34.5640 |
34.1380 |
35.6420 |
35.1870 |
| 2021-12-30 |
34.8445 |
58,713.5908 ETC |
35.1370 |
33.4650 |
35.8970 |
34.5520 |