Identifier on OKEx: ETC-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-20 |
53.1820 |
109,080.0990 ETC |
55.9240 |
47.0420 |
56.2790 |
50.4400 |
| 2021-09-19 |
56.6660 |
51,741.0404 ETC |
57.3110 |
54.8970 |
57.4910 |
56.0210 |
| 2021-09-18 |
57.0300 |
56,972.3116 ETC |
56.8300 |
55.1190 |
58.2120 |
57.2300 |
| 2021-09-17 |
57.4895 |
67,521.3447 ETC |
58.1490 |
55.7380 |
58.5630 |
56.8300 |
| 2021-09-16 |
58.4395 |
65,699.2461 ETC |
58.7310 |
53.7180 |
59.7550 |
58.1480 |
| 2021-09-15 |
57.7705 |
66,035.5019 ETC |
56.8090 |
55.0350 |
60.2740 |
58.7320 |
| 2021-09-14 |
55.7495 |
60,851.8416 ETC |
54.6930 |
49.8150 |
57.3630 |
56.8060 |
| 2021-09-13 |
56.4700 |
105,215.0404 ETC |
58.2340 |
53.1900 |
58.6190 |
54.7060 |
| 2021-09-12 |
57.7955 |
63,916.2383 ETC |
57.3730 |
55.1000 |
58.7310 |
58.2180 |
| 2021-09-11 |
56.9015 |
86,263.6459 ETC |
56.4900 |
54.4850 |
58.1110 |
57.3130 |
| 2021-09-10 |
58.1515 |
88,839.3864 ETC |
59.7850 |
54.8740 |
60.2730 |
56.5180 |
| 2021-09-09 |
59.0090 |
106,712.9703 ETC |
58.2600 |
57.2250 |
60.4320 |
59.7580 |
| 2021-09-08 |
57.9415 |
163,100.1206 ETC |
57.6170 |
53.2440 |
61.3550 |
58.2660 |
| 2021-09-07 |
65.7880 |
163,508.5888 ETC |
73.6210 |
46.8300 |
75.2060 |
57.9550 |
| 2021-09-06 |
72.6875 |
85,537.0767 ETC |
71.7600 |
71.2020 |
77.2430 |
73.6150 |
| 2021-09-05 |
70.8450 |
77,275.4369 ETC |
69.8060 |
67.9980 |
73.3450 |
71.8840 |
| 2021-09-04 |
70.9565 |
66,450.9075 ETC |
72.1160 |
68.8190 |
72.1500 |
69.7970 |
| 2021-09-03 |
69.5630 |
72,141.8483 ETC |
67.0630 |
65.9920 |
72.2960 |
72.0630 |
| 2021-09-02 |
66.0845 |
82,613.3353 ETC |
65.0770 |
64.9010 |
70.1010 |
67.0920 |
| 2021-09-01 |
64.5665 |
89,479.5626 ETC |
64.0320 |
62.0840 |
66.3200 |
65.1010 |
| 2021-08-31 |
63.1010 |
87,890.7927 ETC |
62.1920 |
60.6520 |
64.8280 |
64.0100 |
| 2021-08-30 |
62.8650 |
59,191.9527 ETC |
63.4930 |
60.9890 |
64.0590 |
62.2370 |
| 2021-08-29 |
63.9345 |
63,450.7150 ETC |
64.4200 |
62.7270 |
65.6070 |
63.4490 |
| 2021-08-28 |
63.3750 |
67,677.0662 ETC |
62.3930 |
61.7220 |
66.5030 |
64.3570 |
| 2021-08-27 |
61.2455 |
95,043.6644 ETC |
60.1210 |
58.5130 |
62.9450 |
62.3700 |
| 2021-08-26 |
61.8655 |
81,584.7943 ETC |
63.6470 |
59.6670 |
64.2690 |
60.0840 |
| 2021-08-25 |
63.4325 |
106,688.1105 ETC |
63.2330 |
60.6280 |
64.6970 |
63.6320 |
| 2021-08-24 |
65.3930 |
64,902.5690 ETC |
67.6410 |
61.8900 |
68.6680 |
63.1450 |
| 2021-08-23 |
66.9150 |
74,448.2236 ETC |
66.1890 |
64.5560 |
69.4990 |
67.6410 |
| 2021-08-22 |
67.3920 |
61,884.5204 ETC |
68.6000 |
64.8260 |
68.8840 |
66.1840 |
| 2021-08-21 |
68.9435 |
79,674.8013 ETC |
69.2850 |
66.6800 |
70.2990 |
68.6020 |
| 2021-08-20 |
66.5995 |
90,642.8708 ETC |
63.9280 |
63.0630 |
69.6400 |
69.2710 |
| 2021-08-19 |
64.4040 |
111,507.3635 ETC |
64.8840 |
60.5310 |
66.0880 |
63.9240 |
| 2021-08-18 |
66.1675 |
144,890.5808 ETC |
67.5000 |
59.5530 |
68.7800 |
64.8350 |
| 2021-08-17 |
69.6390 |
122,239.0815 ETC |
71.7850 |
64.6960 |
72.3960 |
67.4930 |
| 2021-08-16 |
73.2585 |
96,323.5052 ETC |
74.7620 |
70.4800 |
77.0430 |
71.7550 |
| 2021-08-15 |
70.8460 |
148,355.4198 ETC |
66.8430 |
64.5450 |
75.9250 |
74.8490 |
| 2021-08-14 |
64.1830 |
111,938.7744 ETC |
61.5260 |
61.0290 |
67.5720 |
66.8400 |
| 2021-08-13 |
60.1710 |
97,303.3032 ETC |
58.8080 |
57.4990 |
63.5870 |
61.5340 |
| 2021-08-12 |
60.3705 |
136,266.0585 ETC |
61.9030 |
58.0210 |
65.7830 |
58.8380 |
| 2021-08-11 |
59.9780 |
85,727.4821 ETC |
58.0650 |
57.0310 |
63.4840 |
61.8910 |
| 2021-08-10 |
58.8750 |
89,083.4603 ETC |
59.7060 |
57.2620 |
60.3240 |
58.0440 |
| 2021-08-09 |
59.0275 |
118,572.5427 ETC |
58.3050 |
54.9750 |
60.3660 |
59.7500 |
| 2021-08-08 |
58.7285 |
128,699.1743 ETC |
59.1420 |
57.2210 |
63.2670 |
58.3150 |
| 2021-08-07 |
56.0710 |
108,060.9307 ETC |
53.1110 |
52.7000 |
60.9740 |
59.0310 |
| 2021-08-06 |
52.4365 |
72,721.2359 ETC |
51.7410 |
51.2800 |
53.1320 |
53.1320 |
| 2021-08-05 |
51.3810 |
83,344.7328 ETC |
51.0860 |
48.7580 |
53.4640 |
51.6760 |
| 2021-08-04 |
50.0845 |
65,178.7026 ETC |
49.0400 |
48.4780 |
51.3270 |
51.1290 |
| 2021-08-03 |
50.4460 |
76,898.9432 ETC |
51.8450 |
48.3650 |
52.3160 |
49.0470 |
| 2021-08-02 |
51.9995 |
101,839.6530 ETC |
52.1490 |
49.2350 |
53.5830 |
51.8500 |