Identifier on OKEx: ETC-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-01 |
6.2730 |
2,310.3109 ETC |
6.1350 |
6.1000 |
6.7550 |
6.2730 |
| 2019-08-31 |
6.2530 |
1,920.5615 ETC |
6.2610 |
6.1350 |
6.3220 |
6.2530 |
| 2019-08-30 |
6.4090 |
2,882.3637 ETC |
6.2640 |
6.1980 |
6.4320 |
6.4090 |
| 2019-08-29 |
5.9810 |
3,118.5225 ETC |
6.0110 |
5.7990 |
6.4490 |
5.9810 |
| 2019-08-28 |
6.3900 |
9,639.5839 ETC |
6.9200 |
5.7670 |
6.9200 |
6.3900 |
| 2019-08-27 |
6.9230 |
8,055.9333 ETC |
7.2580 |
6.8070 |
7.2650 |
6.9230 |
| 2019-08-26 |
7.1340 |
1,438.9564 ETC |
7.2800 |
7.1340 |
7.3710 |
7.1340 |
| 2019-08-25 |
7.1930 |
3,047.6611 ETC |
7.1730 |
7.1000 |
7.5610 |
7.1930 |
| 2019-08-24 |
7.0025 |
5,061.2360 ETC |
6.8320 |
6.8320 |
7.4100 |
7.1730 |
| 2019-08-23 |
6.9360 |
9,207.2595 ETC |
7.0400 |
6.7920 |
7.2090 |
6.8320 |
| 2019-08-22 |
7.0770 |
21,721.5872 ETC |
7.1140 |
6.9000 |
7.6880 |
7.0400 |
| 2019-08-21 |
6.5855 |
17,538.8970 ETC |
6.0570 |
5.9540 |
7.1990 |
7.1140 |
| 2019-08-20 |
6.3470 |
3,942.1754 ETC |
6.1280 |
5.9350 |
6.4370 |
6.3470 |
| 2019-08-19 |
5.8790 |
9,884.1645 ETC |
5.6300 |
5.4800 |
6.2590 |
6.1280 |
| 2019-08-18 |
5.6110 |
935.9516 ETC |
5.6470 |
5.6090 |
5.6560 |
5.6110 |
| 2019-08-17 |
5.5090 |
5,337.6794 ETC |
5.5300 |
5.4710 |
5.6650 |
5.5090 |
| 2019-08-16 |
5.5790 |
2,315.1427 ETC |
5.5320 |
5.5140 |
5.5970 |
5.5790 |
| 2019-08-15 |
5.5800 |
5,636.4523 ETC |
5.6040 |
5.4580 |
5.6860 |
5.5800 |
| 2019-08-14 |
5.7500 |
7,825.1130 ETC |
5.8830 |
5.4000 |
5.8830 |
5.7500 |
| 2019-08-13 |
5.8220 |
3,887.8617 ETC |
5.7610 |
5.7610 |
6.0960 |
5.8830 |
| 2019-08-12 |
5.7950 |
1,534.6091 ETC |
5.8570 |
5.7490 |
5.8590 |
5.7950 |
| 2019-08-11 |
5.8280 |
2,495.8589 ETC |
5.7770 |
5.7480 |
5.8870 |
5.8280 |
| 2019-08-10 |
5.7410 |
7,644.9885 ETC |
5.5610 |
5.5610 |
5.8400 |
5.7410 |
| 2019-08-09 |
5.8280 |
2,564.5331 ETC |
5.8260 |
5.5610 |
5.8650 |
5.8280 |
| 2019-08-08 |
5.8985 |
3,045.0280 ETC |
5.9710 |
5.7760 |
6.0340 |
5.8260 |
| 2019-08-07 |
5.9295 |
5,470.7787 ETC |
5.8880 |
5.8500 |
6.2100 |
5.9710 |
| 2019-08-06 |
5.9500 |
10,458.8981 ETC |
6.0300 |
5.8390 |
6.3000 |
5.9500 |
| 2019-08-05 |
6.1500 |
11,963.3428 ETC |
6.2320 |
6.0230 |
6.3300 |
6.1500 |
| 2019-08-04 |
6.2160 |
12,707.2017 ETC |
6.0920 |
6.0920 |
6.3310 |
6.2160 |
| 2019-08-03 |
5.9110 |
6,948.4754 ETC |
5.8310 |
5.8190 |
6.1660 |
5.9110 |
| 2019-08-02 |
5.9460 |
3,247.3964 ETC |
5.9170 |
5.8310 |
5.9750 |
5.9460 |
| 2019-08-01 |
5.9260 |
5,333.3508 ETC |
5.9350 |
5.8650 |
6.0360 |
5.9170 |
| 2019-07-31 |
5.9490 |
2,511.1007 ETC |
6.0230 |
5.8880 |
6.1480 |
5.9490 |
| 2019-07-30 |
5.9900 |
5,763.2907 ETC |
5.9570 |
5.8000 |
6.0320 |
6.0230 |
| 2019-07-29 |
5.9020 |
4,861.1819 ETC |
5.9090 |
5.8220 |
5.9910 |
5.9020 |
| 2019-07-28 |
5.9825 |
4,081.3340 ETC |
5.9060 |
5.5910 |
6.0730 |
5.9750 |
| 2019-07-27 |
5.8950 |
1,958.6960 ETC |
5.8840 |
5.8140 |
5.9960 |
5.9060 |
| 2019-07-26 |
5.9855 |
7,447.7290 ETC |
6.0870 |
5.7970 |
6.2690 |
5.8840 |
| 2019-07-25 |
6.0730 |
7,110.5433 ETC |
6.0590 |
5.9180 |
6.1280 |
6.0870 |
| 2019-07-24 |
6.1235 |
13,311.6197 ETC |
6.1880 |
5.9670 |
6.2580 |
6.0590 |
| 2019-07-23 |
5.9270 |
19,553.5668 ETC |
6.0880 |
5.7950 |
6.2380 |
5.9270 |
| 2019-07-22 |
6.2880 |
17,372.6305 ETC |
6.2380 |
5.9770 |
6.3750 |
6.2880 |
| 2019-07-21 |
6.1920 |
18,280.0348 ETC |
6.1460 |
6.1430 |
6.4800 |
6.2380 |
| 2019-07-20 |
6.0360 |
20,231.2675 ETC |
6.1820 |
6.0250 |
6.3100 |
6.0360 |
| 2019-07-19 |
5.9340 |
26,675.0954 ETC |
5.7280 |
5.7050 |
6.1730 |
6.1400 |
| 2019-07-18 |
5.9410 |
27,226.8426 ETC |
5.8300 |
5.6740 |
6.0640 |
5.9410 |
| 2019-07-17 |
5.7030 |
33,382.5290 ETC |
5.7060 |
5.4260 |
5.9210 |
5.7030 |
| 2019-07-16 |
5.3950 |
38,385.8164 ETC |
5.8440 |
5.1300 |
5.8440 |
5.3950 |
| 2019-07-15 |
5.7375 |
16,743.0908 ETC |
5.6310 |
5.6310 |
6.0730 |
5.8440 |
| 2019-07-14 |
5.7335 |
42,110.1231 ETC |
5.8360 |
5.1160 |
5.9710 |
5.6310 |