Identifier on OKEx: ETC-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-12 |
56.3710 |
121,706.2555 ETC |
57.4700 |
53.2160 |
57.9180 |
55.2720 |
| 2021-06-11 |
58.1285 |
108,815.5021 ETC |
58.8040 |
56.0160 |
60.7600 |
57.4530 |
| 2021-06-10 |
60.0270 |
111,490.4888 ETC |
61.2830 |
58.2010 |
63.3460 |
58.7710 |
| 2021-06-09 |
56.7105 |
146,403.4100 ETC |
52.1650 |
51.6740 |
61.6610 |
61.2560 |
| 2021-06-08 |
57.6215 |
144,659.4042 ETC |
63.0550 |
49.6190 |
63.1800 |
52.1880 |
| 2021-06-07 |
63.5715 |
52,842.2949 ETC |
64.1390 |
62.5860 |
65.0000 |
63.0040 |
| 2021-06-06 |
63.9085 |
70,562.1075 ETC |
63.6470 |
61.5960 |
65.3780 |
64.1700 |
| 2021-06-05 |
63.7625 |
88,685.7279 ETC |
63.9340 |
61.9860 |
67.3150 |
63.5910 |
| 2021-06-04 |
66.2810 |
105,811.3640 ETC |
68.6420 |
61.2710 |
70.1100 |
63.9200 |
| 2021-06-03 |
69.0890 |
81,658.6433 ETC |
69.4000 |
67.0530 |
72.5190 |
68.7780 |
| 2021-06-02 |
68.0195 |
85,987.4293 ETC |
66.6950 |
65.7050 |
70.2880 |
69.3440 |
| 2021-06-01 |
67.3885 |
111,356.2940 ETC |
68.1080 |
65.5140 |
71.6630 |
66.6690 |
| 2021-05-31 |
66.5745 |
117,985.9530 ETC |
64.9940 |
61.8920 |
68.8130 |
68.1550 |
| 2021-05-30 |
63.9710 |
153,746.3607 ETC |
62.9380 |
59.8970 |
68.0800 |
65.0040 |
| 2021-05-29 |
66.7850 |
151,255.0099 ETC |
70.7810 |
61.3810 |
70.9560 |
62.7890 |
| 2021-05-28 |
73.4195 |
235,494.1829 ETC |
76.0630 |
63.4620 |
79.9370 |
70.7760 |
| 2021-05-27 |
76.2770 |
154,696.2867 ETC |
76.5810 |
71.2950 |
79.8530 |
75.9730 |
| 2021-05-26 |
76.9760 |
193,573.5357 ETC |
77.4120 |
73.8020 |
83.6260 |
76.5400 |
| 2021-05-25 |
69.9215 |
322,572.7152 ETC |
62.4640 |
59.4210 |
83.0990 |
77.3790 |
| 2021-05-24 |
54.7965 |
352,562.1602 ETC |
47.3210 |
39.7860 |
65.5470 |
62.2720 |
| 2021-05-23 |
53.9280 |
219,967.0645 ETC |
60.4310 |
44.8900 |
62.6020 |
47.4250 |
| 2021-05-22 |
61.6425 |
291,744.5952 ETC |
62.8730 |
54.0100 |
65.3450 |
60.4120 |
| 2021-05-21 |
67.5905 |
270,144.9142 ETC |
72.3590 |
61.6530 |
78.1140 |
62.8220 |
| 2021-05-20 |
70.2000 |
362,280.5402 ETC |
67.9350 |
53.8990 |
79.2390 |
72.4650 |
| 2021-05-19 |
77.9905 |
295,023.6313 ETC |
87.5330 |
38.7270 |
90.1590 |
68.4480 |
| 2021-05-18 |
86.9580 |
151,954.8326 ETC |
86.2890 |
85.1320 |
95.6150 |
87.6270 |
| 2021-05-17 |
90.9955 |
205,746.0822 ETC |
95.7110 |
80.6170 |
97.2210 |
86.2800 |
| 2021-05-16 |
98.8630 |
135,932.3653 ETC |
102.0850 |
94.2390 |
103.2550 |
95.6410 |
| 2021-05-15 |
104.4620 |
188,638.7524 ETC |
106.8500 |
98.3180 |
114.5630 |
102.0740 |
| 2021-05-14 |
97.1845 |
254,485.8987 ETC |
87.5950 |
78.5220 |
109.5900 |
106.7740 |
| 2021-05-13 |
94.7225 |
240,644.1266 ETC |
101.8690 |
75.3590 |
106.4750 |
87.5760 |
| 2021-05-12 |
104.9590 |
129,464.0957 ETC |
108.0270 |
101.1100 |
117.3990 |
101.8910 |
| 2021-05-11 |
114.9635 |
184,142.0049 ETC |
121.9360 |
90.5630 |
122.6590 |
107.9910 |
| 2021-05-10 |
122.0790 |
160,885.9946 ETC |
122.2580 |
115.6350 |
129.3730 |
121.9000 |
| 2021-05-09 |
116.1340 |
201,697.6270 ETC |
110.4860 |
110.4640 |
134.4530 |
121.7820 |
| 2021-05-08 |
120.5695 |
250,282.8843 ETC |
130.5680 |
109.0770 |
131.1510 |
110.5710 |
| 2021-05-07 |
131.7700 |
393,676.9538 ETC |
132.9820 |
119.0100 |
179.0490 |
130.5580 |
| 2021-05-06 |
108.3195 |
397,913.1841 ETC |
83.6230 |
83.2890 |
144.0900 |
133.0160 |
| 2021-05-05 |
70.7885 |
351,900.8834 ETC |
58.2510 |
58.1910 |
84.1360 |
83.3260 |
| 2021-05-04 |
53.7950 |
282,246.1047 ETC |
49.0620 |
48.3900 |
65.9350 |
58.5280 |
| 2021-05-03 |
46.9270 |
153,080.7514 ETC |
44.8160 |
42.9390 |
50.8160 |
49.0380 |
| 2021-05-02 |
42.6100 |
196,680.3503 ETC |
40.3910 |
40.3910 |
46.7560 |
44.8290 |
| 2021-05-01 |
38.0935 |
138,232.0627 ETC |
35.8030 |
35.7460 |
41.6960 |
40.3840 |
| 2021-04-30 |
35.2545 |
102,250.1209 ETC |
34.7000 |
33.6430 |
36.3870 |
35.8090 |
| 2021-04-29 |
34.1760 |
116,856.1407 ETC |
33.6560 |
33.3100 |
35.3380 |
34.6960 |
| 2021-04-28 |
33.5805 |
163,643.0694 ETC |
33.5190 |
32.3150 |
36.3230 |
33.6420 |
| 2021-04-27 |
32.8345 |
141,052.8081 ETC |
32.1070 |
31.3650 |
34.3180 |
33.5620 |
| 2021-04-26 |
31.7130 |
165,716.8743 ETC |
31.3200 |
27.8410 |
32.4530 |
32.1060 |
| 2021-04-25 |
30.9370 |
147,929.7640 ETC |
30.5740 |
29.0900 |
31.8050 |
31.3000 |
| 2021-04-24 |
30.6845 |
216,136.7400 ETC |
30.7940 |
29.3090 |
32.9010 |
30.5750 |