Identifier on OKEx: ETC-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-23 |
34.1610 |
402,468.4811 ETC |
37.5370 |
24.9850 |
37.7840 |
30.7850 |
| 2021-04-22 |
35.8445 |
237,115.0048 ETC |
34.2510 |
31.6330 |
39.5460 |
37.4380 |
| 2021-04-21 |
34.1970 |
196,067.7643 ETC |
34.1460 |
31.5840 |
35.4240 |
34.2480 |
| 2021-04-20 |
33.3670 |
262,290.0376 ETC |
32.6450 |
30.0820 |
35.2200 |
34.0890 |
| 2021-04-19 |
34.6875 |
238,028.9772 ETC |
36.6600 |
32.1990 |
38.7970 |
32.7150 |
| 2021-04-18 |
37.5005 |
361,708.6438 ETC |
38.3480 |
31.2500 |
42.2000 |
36.6530 |
| 2021-04-17 |
40.0250 |
465,208.0507 ETC |
41.6680 |
35.5080 |
49.5990 |
38.3820 |
| 2021-04-16 |
33.5215 |
425,534.5682 ETC |
25.3260 |
25.1900 |
46.4250 |
41.7170 |
| 2021-04-15 |
23.1445 |
179,391.3522 ETC |
20.9690 |
20.5120 |
25.4360 |
25.3200 |
| 2021-04-14 |
20.9075 |
161,604.6652 ETC |
20.8230 |
20.1320 |
22.7050 |
20.9920 |
| 2021-04-13 |
20.0045 |
100,154.4527 ETC |
19.1850 |
18.9580 |
20.9330 |
20.8240 |
| 2021-04-12 |
19.7080 |
99,137.1938 ETC |
20.2300 |
19.0450 |
20.5910 |
19.1860 |
| 2021-04-11 |
20.5940 |
147,962.9409 ETC |
20.9470 |
19.6880 |
21.5160 |
20.2410 |
| 2021-04-10 |
19.9395 |
102,175.8184 ETC |
18.9350 |
18.3250 |
20.9530 |
20.9440 |
| 2021-04-09 |
18.9250 |
117,663.8079 ETC |
18.9150 |
18.7390 |
20.0910 |
18.9350 |
| 2021-04-08 |
19.0660 |
230,147.2175 ETC |
19.2470 |
17.9140 |
20.4970 |
18.8850 |
| 2021-04-07 |
18.1425 |
277,691.8815 ETC |
17.0710 |
17.0410 |
20.6900 |
19.2140 |
| 2021-04-06 |
16.2080 |
180,729.6474 ETC |
15.3470 |
14.9990 |
17.9320 |
17.0690 |
| 2021-04-05 |
14.7500 |
107,101.6583 ETC |
14.1980 |
14.1680 |
15.3050 |
15.3020 |
| 2021-04-04 |
14.3885 |
131,303.6809 ETC |
14.5720 |
13.3470 |
14.7550 |
14.2050 |
| 2021-04-03 |
14.9725 |
94,539.4809 ETC |
15.4160 |
14.5290 |
15.5250 |
14.5290 |
| 2021-04-02 |
14.6810 |
138,989.3913 ETC |
13.9530 |
13.5920 |
15.6140 |
15.4090 |
| 2021-04-01 |
13.6825 |
126,479.4471 ETC |
13.4160 |
13.2860 |
14.5340 |
13.9490 |
| 2021-03-31 |
13.1100 |
110,138.7188 ETC |
12.7850 |
12.6410 |
13.6310 |
13.4350 |
| 2021-03-30 |
12.5350 |
85,251.9500 ETC |
12.2820 |
12.2440 |
13.0650 |
12.7880 |
| 2021-03-29 |
12.1135 |
64,444.0126 ETC |
11.9580 |
11.7210 |
12.4620 |
12.2690 |
| 2021-03-28 |
11.8925 |
62,928.8446 ETC |
11.8230 |
11.7250 |
12.0490 |
11.9620 |
| 2021-03-27 |
11.7135 |
69,468.5638 ETC |
11.6050 |
11.4510 |
11.8600 |
11.8220 |
| 2021-03-26 |
11.2385 |
82,967.3394 ETC |
10.8930 |
10.7580 |
11.7080 |
11.5840 |
| 2021-03-25 |
11.6530 |
141,221.1497 ETC |
12.4380 |
10.7690 |
12.5160 |
10.8680 |
| 2021-03-24 |
12.4630 |
94,009.1765 ETC |
12.4990 |
12.0950 |
12.6230 |
12.4270 |
| 2021-03-23 |
12.3665 |
128,243.5764 ETC |
12.2470 |
11.5670 |
12.6460 |
12.4860 |
| 2021-03-22 |
12.1710 |
80,361.2341 ETC |
12.0980 |
11.6500 |
12.3490 |
12.2440 |
| 2021-03-21 |
12.3530 |
89,224.4881 ETC |
12.5990 |
11.9370 |
12.8850 |
12.1070 |
| 2021-03-20 |
12.4860 |
58,100.0676 ETC |
12.3760 |
12.2210 |
12.7600 |
12.5960 |
| 2021-03-19 |
12.4475 |
61,120.7567 ETC |
12.5180 |
11.9110 |
12.5420 |
12.3770 |
| 2021-03-18 |
12.2590 |
71,226.0972 ETC |
12.0130 |
11.9650 |
12.6820 |
12.5050 |
| 2021-03-17 |
12.2035 |
88,009.3548 ETC |
12.3970 |
11.7740 |
12.4550 |
12.0100 |
| 2021-03-16 |
12.2645 |
129,557.5719 ETC |
12.1250 |
11.5490 |
12.5640 |
12.4040 |
| 2021-03-15 |
12.5930 |
145,463.2278 ETC |
13.0660 |
11.7650 |
13.2400 |
12.1200 |
| 2021-03-14 |
13.1145 |
144,815.8408 ETC |
13.1680 |
12.9530 |
14.2980 |
13.0610 |
| 2021-03-13 |
12.5210 |
111,217.8334 ETC |
11.8880 |
11.5770 |
13.3500 |
13.1540 |
| 2021-03-12 |
12.0240 |
106,001.0950 ETC |
12.1600 |
11.4770 |
12.5530 |
11.8880 |
| 2021-03-11 |
12.2000 |
130,312.3565 ETC |
12.2440 |
11.6830 |
12.5880 |
12.1560 |
| 2021-03-10 |
12.1895 |
97,322.8820 ETC |
12.1320 |
11.6420 |
12.7470 |
12.2470 |
| 2021-03-09 |
11.8040 |
123,183.7692 ETC |
11.4950 |
11.3320 |
12.6780 |
12.1130 |
| 2021-03-08 |
11.5065 |
102,800.3876 ETC |
11.5180 |
11.0500 |
11.9730 |
11.4950 |
| 2021-03-07 |
11.1165 |
87,847.9765 ETC |
10.7580 |
10.7380 |
11.7820 |
11.4750 |
| 2021-03-06 |
10.7190 |
87,831.2137 ETC |
10.6750 |
10.5540 |
11.2360 |
10.7630 |
| 2021-03-05 |
11.0685 |
128,222.0411 ETC |
11.4640 |
10.4280 |
11.5990 |
10.6730 |