Identifier on OKEx: ETC-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-09 |
58.7515 |
129,120.8116 ETC |
55.1920 |
54.7410 |
65.4950 |
62.3110 |
| 2021-11-08 |
54.4680 |
42,124.1711 ETC |
53.7660 |
53.3570 |
55.6650 |
55.1700 |
| 2021-11-07 |
53.0315 |
35,386.2928 ETC |
52.3000 |
52.0440 |
54.5280 |
53.7630 |
| 2021-11-06 |
52.5880 |
51,533.3839 ETC |
52.8730 |
50.5480 |
53.6620 |
52.3030 |
| 2021-11-05 |
53.0320 |
54,834.5913 ETC |
53.1660 |
52.5730 |
54.0700 |
52.8980 |
| 2021-11-04 |
53.6615 |
68,126.9711 ETC |
54.1700 |
52.4640 |
56.2580 |
53.1530 |
| 2021-11-03 |
54.5215 |
77,480.5423 ETC |
54.9020 |
53.2640 |
57.0740 |
54.1410 |
| 2021-11-02 |
54.3620 |
44,718.1658 ETC |
53.8570 |
53.0600 |
55.0080 |
54.8670 |
| 2021-11-01 |
53.6570 |
67,916.2092 ETC |
53.4780 |
52.3200 |
55.1560 |
53.8360 |
| 2021-10-31 |
52.9895 |
116,133.5127 ETC |
52.4210 |
51.6890 |
58.7260 |
53.5580 |
| 2021-10-30 |
53.1070 |
46,692.2972 ETC |
53.8120 |
51.5470 |
54.0170 |
52.4020 |
| 2021-10-29 |
52.8110 |
77,004.3344 ETC |
51.7950 |
50.3610 |
53.9910 |
53.8270 |
| 2021-10-28 |
50.5685 |
94,219.5468 ETC |
49.3420 |
48.2750 |
52.5950 |
51.7950 |
| 2021-10-27 |
52.1435 |
141,161.9410 ETC |
54.8910 |
41.8060 |
55.4230 |
49.3960 |
| 2021-10-26 |
55.3780 |
41,532.0005 ETC |
55.8690 |
54.1530 |
56.1910 |
54.8870 |
| 2021-10-25 |
54.8250 |
42,096.2309 ETC |
53.7880 |
53.5080 |
56.2840 |
55.8620 |
| 2021-10-24 |
54.5765 |
44,541.6468 ETC |
55.3260 |
53.5990 |
55.9560 |
53.8270 |
| 2021-10-23 |
54.7535 |
54,866.6461 ETC |
54.2420 |
53.4500 |
55.5550 |
55.2650 |
| 2021-10-22 |
55.4730 |
77,239.1870 ETC |
56.6720 |
54.1070 |
57.1200 |
54.2740 |
| 2021-10-21 |
55.7725 |
96,549.1693 ETC |
54.8720 |
54.7000 |
59.9310 |
56.6730 |
| 2021-10-20 |
53.5160 |
40,168.3366 ETC |
52.1660 |
52.0400 |
55.0740 |
54.8660 |
| 2021-10-19 |
52.2490 |
52,637.7309 ETC |
52.3210 |
51.7150 |
53.5410 |
52.1770 |
| 2021-10-18 |
52.7295 |
68,933.7716 ETC |
53.1510 |
50.2660 |
53.6350 |
52.3080 |
| 2021-10-17 |
53.7690 |
53,116.4015 ETC |
54.3510 |
52.8720 |
55.2260 |
53.1870 |
| 2021-10-16 |
54.0020 |
57,180.2161 ETC |
53.6770 |
53.4430 |
55.3450 |
54.3270 |
| 2021-10-15 |
54.1150 |
74,603.2681 ETC |
54.5540 |
52.4860 |
56.7480 |
53.6760 |
| 2021-10-14 |
53.2700 |
47,423.7173 ETC |
52.0400 |
51.9050 |
54.8820 |
54.5000 |
| 2021-10-13 |
52.2310 |
59,023.7678 ETC |
52.3950 |
51.2910 |
53.3810 |
52.0670 |
| 2021-10-12 |
53.5035 |
78,424.4788 ETC |
54.4840 |
50.7390 |
54.6090 |
52.5230 |
| 2021-10-11 |
54.7340 |
70,374.7341 ETC |
54.9710 |
51.9470 |
55.2020 |
54.4970 |
| 2021-10-10 |
55.6655 |
53,949.4363 ETC |
56.3450 |
53.9310 |
56.8790 |
54.9860 |
| 2021-10-09 |
55.3025 |
57,900.6117 ETC |
54.2650 |
53.1780 |
57.3550 |
56.3400 |
| 2021-10-08 |
54.1765 |
61,380.2915 ETC |
54.0880 |
53.0250 |
55.1820 |
54.2650 |
| 2021-10-07 |
54.8575 |
81,066.7102 ETC |
55.6890 |
53.0780 |
55.8060 |
54.0260 |
| 2021-10-06 |
54.3285 |
75,698.6030 ETC |
52.9760 |
51.0260 |
55.9750 |
55.6810 |
| 2021-10-05 |
52.2130 |
66,052.4056 ETC |
51.4530 |
51.3290 |
54.5940 |
52.9730 |
| 2021-10-04 |
52.4350 |
74,972.5928 ETC |
53.3660 |
50.3910 |
54.8860 |
51.5040 |
| 2021-10-03 |
53.6890 |
70,277.0366 ETC |
54.0530 |
51.7870 |
54.8860 |
53.3250 |
| 2021-10-02 |
52.5115 |
78,130.3513 ETC |
50.9470 |
50.7090 |
55.1250 |
54.0760 |
| 2021-10-01 |
48.6455 |
67,004.1559 ETC |
46.4280 |
46.0610 |
52.2080 |
50.8630 |
| 2021-09-30 |
45.9790 |
53,166.0845 ETC |
45.5760 |
44.6070 |
47.1640 |
46.3820 |
| 2021-09-29 |
45.3920 |
64,095.9401 ETC |
45.2270 |
44.5270 |
46.7810 |
45.5570 |
| 2021-09-28 |
45.9035 |
83,763.4309 ETC |
46.5770 |
45.0360 |
48.6550 |
45.2300 |
| 2021-09-27 |
47.0285 |
64,216.9594 ETC |
47.4720 |
46.2020 |
48.3180 |
46.5850 |
| 2021-09-26 |
47.3825 |
97,139.2352 ETC |
47.3290 |
43.9280 |
47.5840 |
47.4360 |
| 2021-09-25 |
46.7995 |
91,941.6423 ETC |
46.2740 |
46.0680 |
49.4890 |
47.3250 |
| 2021-09-24 |
48.2115 |
97,605.0988 ETC |
50.1200 |
44.1120 |
51.7600 |
46.3030 |
| 2021-09-23 |
49.7870 |
79,679.5032 ETC |
49.4680 |
49.3070 |
51.4320 |
50.1060 |
| 2021-09-22 |
49.4535 |
117,209.8346 ETC |
49.4530 |
44.5340 |
49.5950 |
49.4540 |
| 2021-09-21 |
49.9745 |
104,702.7285 ETC |
50.5100 |
46.0330 |
50.7740 |
49.4390 |