Identifier on OKEx: ETC-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-01 |
51.5055 |
81,625.9897 ETC |
50.8950 |
50.1510 |
54.1520 |
52.1160 |
| 2021-07-31 |
49.7415 |
81,775.3279 ETC |
48.6320 |
48.2190 |
52.3310 |
50.8510 |
| 2021-07-30 |
48.6710 |
85,434.1174 ETC |
48.7410 |
47.4250 |
51.5720 |
48.6010 |
| 2021-07-29 |
48.8970 |
71,562.3539 ETC |
49.0670 |
47.8820 |
49.6840 |
48.7270 |
| 2021-07-28 |
48.8115 |
109,451.5747 ETC |
48.5430 |
47.0280 |
51.0060 |
49.0800 |
| 2021-07-27 |
50.3525 |
136,458.4290 ETC |
52.1620 |
46.2330 |
53.9740 |
48.5430 |
| 2021-07-26 |
49.3890 |
126,582.9137 ETC |
46.6430 |
46.3800 |
55.8400 |
52.1350 |
| 2021-07-25 |
46.9735 |
116,165.6081 ETC |
47.2640 |
45.8830 |
51.5380 |
46.6830 |
| 2021-07-24 |
45.7005 |
81,510.8489 ETC |
44.1020 |
43.1100 |
47.8460 |
47.2990 |
| 2021-07-23 |
43.8565 |
92,899.7643 ETC |
43.6130 |
42.8140 |
46.7270 |
44.1000 |
| 2021-07-22 |
43.4070 |
107,638.8230 ETC |
43.1880 |
41.4320 |
44.1180 |
43.6260 |
| 2021-07-21 |
41.2495 |
92,842.8879 ETC |
39.3230 |
38.4990 |
43.2660 |
43.1760 |
| 2021-07-20 |
40.4190 |
98,916.6707 ETC |
41.5550 |
37.6610 |
42.7710 |
39.2830 |
| 2021-07-19 |
41.4225 |
94,348.1007 ETC |
41.3250 |
40.5480 |
43.8790 |
41.5200 |
| 2021-07-18 |
41.1510 |
76,635.3659 ETC |
40.9740 |
40.7770 |
43.2690 |
41.3280 |
| 2021-07-17 |
42.1345 |
88,583.8461 ETC |
43.2820 |
40.2530 |
43.3900 |
40.9870 |
| 2021-07-16 |
43.2895 |
94,400.7848 ETC |
43.2830 |
40.5700 |
43.9290 |
43.2960 |
| 2021-07-15 |
44.9220 |
87,397.2350 ETC |
46.5920 |
43.0070 |
47.0630 |
43.2520 |
| 2021-07-14 |
46.5685 |
109,965.7921 ETC |
46.5430 |
42.5390 |
47.6920 |
46.5940 |
| 2021-07-13 |
47.4425 |
74,658.0789 ETC |
48.3410 |
45.8040 |
48.5600 |
46.5440 |
| 2021-07-12 |
48.9200 |
59,418.8548 ETC |
49.4990 |
48.3000 |
50.6400 |
48.3410 |
| 2021-07-11 |
49.4115 |
59,449.1417 ETC |
49.3670 |
47.8650 |
49.9780 |
49.4560 |
| 2021-07-10 |
50.0510 |
68,761.8440 ETC |
50.7520 |
48.6700 |
51.2030 |
49.3500 |
| 2021-07-09 |
50.5895 |
107,928.2383 ETC |
50.4200 |
46.5400 |
51.1830 |
50.7590 |
| 2021-07-08 |
51.8915 |
80,019.3682 ETC |
53.3430 |
48.5550 |
54.3900 |
50.4400 |
| 2021-07-07 |
53.8450 |
55,694.6946 ETC |
54.4040 |
53.0510 |
55.4230 |
53.2860 |
| 2021-07-06 |
54.0795 |
79,061.2655 ETC |
53.7620 |
53.0020 |
56.7270 |
54.3970 |
| 2021-07-05 |
55.6005 |
83,209.1710 ETC |
57.4400 |
52.8750 |
58.3540 |
53.7610 |
| 2021-07-04 |
57.1190 |
72,550.0248 ETC |
56.7670 |
55.5660 |
58.7710 |
57.4710 |
| 2021-07-03 |
55.0865 |
85,634.1617 ETC |
53.3730 |
51.7820 |
57.8690 |
56.8000 |
| 2021-07-02 |
53.4015 |
115,612.5629 ETC |
53.4470 |
50.5810 |
55.1000 |
53.3560 |
| 2021-07-01 |
53.4420 |
165,881.8420 ETC |
53.3660 |
51.6630 |
58.7130 |
53.5180 |
| 2021-06-30 |
54.3630 |
209,900.5637 ETC |
55.4670 |
52.9850 |
62.2830 |
53.2590 |
| 2021-06-29 |
49.5465 |
151,912.1578 ETC |
43.6630 |
42.4280 |
58.4930 |
55.4300 |
| 2021-06-28 |
41.8245 |
86,667.2893 ETC |
40.0490 |
39.3090 |
43.6150 |
43.6000 |
| 2021-06-27 |
39.6305 |
81,332.1102 ETC |
39.1870 |
38.1270 |
41.3200 |
40.0740 |
| 2021-06-26 |
39.7960 |
157,126.0287 ETC |
40.4250 |
37.4790 |
40.8540 |
39.1670 |
| 2021-06-25 |
40.8750 |
143,321.5724 ETC |
41.3730 |
39.7370 |
45.3140 |
40.3770 |
| 2021-06-24 |
40.5830 |
151,611.8110 ETC |
39.7430 |
38.2950 |
42.2260 |
41.4230 |
| 2021-06-23 |
38.4005 |
212,764.3078 ETC |
37.1110 |
34.5140 |
42.8850 |
39.6900 |
| 2021-06-22 |
40.5430 |
260,681.4723 ETC |
43.9740 |
32.2510 |
44.3510 |
37.1120 |
| 2021-06-21 |
46.4045 |
164,108.9134 ETC |
48.7850 |
41.5050 |
51.3720 |
44.0240 |
| 2021-06-20 |
50.6800 |
79,901.4628 ETC |
52.5290 |
46.8590 |
52.5490 |
48.8310 |
| 2021-06-19 |
52.2270 |
81,765.4385 ETC |
51.9580 |
50.4640 |
53.1380 |
52.4960 |
| 2021-06-18 |
54.0485 |
72,432.4873 ETC |
56.1460 |
51.8930 |
56.1580 |
51.9510 |
| 2021-06-17 |
55.7885 |
64,221.1821 ETC |
55.4550 |
54.7880 |
57.1000 |
56.1220 |
| 2021-06-16 |
56.6790 |
55,468.9998 ETC |
57.9210 |
55.1130 |
59.0930 |
55.4370 |
| 2021-06-15 |
58.6465 |
75,875.2048 ETC |
59.3000 |
57.1570 |
60.1410 |
57.9930 |
| 2021-06-14 |
56.9580 |
162,052.9182 ETC |
54.6530 |
54.5000 |
60.7570 |
59.2630 |
| 2021-06-13 |
54.9630 |
93,261.9436 ETC |
55.2730 |
53.7420 |
56.3980 |
54.6530 |