Identifier on ZB.com: etc_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-04-16 |
103.1750 QC |
263,091.9800 ETC |
101.1500 QC |
100.6000 QC |
106.7900 QC |
105.2000 QC |
| 2018-04-15 |
103.0350 QC |
279,791.7800 ETC |
105.1800 QC |
100.0000 QC |
107.8100 QC |
100.8900 QC |
| 2018-04-14 |
103.3950 QC |
291,568.0400 ETC |
101.3000 QC |
100.7100 QC |
107.2900 QC |
105.4900 QC |
| 2018-04-13 |
103.3900 QC |
515,097.2100 ETC |
105.4300 QC |
97.6700 QC |
107.4200 QC |
101.3500 QC |
| 2018-04-12 |
100.7150 QC |
681,218.8800 ETC |
95.7800 QC |
95.1200 QC |
107.5200 QC |
105.6500 QC |
| 2018-04-11 |
92.4450 QC |
639,473.8000 ETC |
89.0500 QC |
87.7200 QC |
98.1800 QC |
95.8400 QC |
| 2018-04-10 |
88.5300 QC |
204,896.8200 ETC |
87.9700 QC |
87.1100 QC |
89.9300 QC |
89.0900 QC |
| 2018-04-09 |
87.5650 QC |
135,345.6300 ETC |
87.3200 QC |
86.0000 QC |
88.6000 QC |
87.8100 QC |
| 2018-04-08 |
89.2700 QC |
353,767.6200 ETC |
91.5500 QC |
86.0200 QC |
93.6800 QC |
86.9900 QC |
| 2018-04-07 |
89.9850 QC |
193,092.2000 ETC |
88.3700 QC |
86.7000 QC |
92.8600 QC |
91.6000 QC |
| 2018-04-06 |
86.9400 QC |
105,138.6800 ETC |
85.3800 QC |
85.1600 QC |
88.5300 QC |
88.5000 QC |
| 2018-04-05 |
86.3950 QC |
199,000.5200 ETC |
87.4700 QC |
84.6900 QC |
90.2700 QC |
85.3200 QC |
| 2018-04-04 |
88.7400 QC |
277,838.7100 ETC |
90.2900 QC |
86.3400 QC |
92.2900 QC |
87.1900 QC |
| 2018-04-03 |
93.4100 QC |
241,323.6900 ETC |
96.4200 QC |
88.8800 QC |
97.5000 QC |
90.4000 QC |
| 2018-04-02 |
94.4950 QC |
204,815.3800 ETC |
92.4000 QC |
90.1200 QC |
97.5800 QC |
96.5900 QC |
| 2018-04-01 |
90.6000 QC |
195,219.0600 ETC |
88.7100 QC |
88.0000 QC |
93.3500 QC |
92.4900 QC |
| 2018-03-31 |
91.4950 QC |
297,660.9600 ETC |
95.1200 QC |
85.8900 QC |
96.6200 QC |
87.8700 QC |
| 2018-03-30 |
94.9400 QC |
327,848.0500 ETC |
94.9700 QC |
91.8600 QC |
98.0000 QC |
94.9100 QC |
| 2018-03-29 |
97.9300 QC |
523,084.3400 ETC |
100.7300 QC |
93.5000 QC |
103.2500 QC |
95.1300 QC |
| 2018-03-28 |
102.1600 QC |
315,142.1300 ETC |
103.3500 QC |
98.1800 QC |
106.0000 QC |
100.9700 QC |
| 2018-03-27 |
105.9850 QC |
241,498.4900 ETC |
108.9500 QC |
102.0000 QC |
110.8000 QC |
103.0200 QC |
| 2018-03-26 |
107.8200 QC |
380,395.6600 ETC |
106.8400 QC |
100.5000 QC |
111.3300 QC |
108.8000 QC |
| 2018-03-25 |
112.1600 QC |
260,761.2700 ETC |
117.4400 QC |
105.3200 QC |
119.8700 QC |
106.8800 QC |
| 2018-03-24 |
120.3800 QC |
119,988.0700 ETC |
123.2900 QC |
116.2600 QC |
124.9800 QC |
117.4700 QC |
| 2018-03-23 |
123.4050 QC |
184,250.1600 ETC |
123.4000 QC |
120.0100 QC |
126.9900 QC |
123.4100 QC |
| 2018-03-22 |
123.1900 QC |
232,159.4700 ETC |
123.7700 QC |
118.2000 QC |
130.1500 QC |
122.6100 QC |
| 2018-03-21 |
128.5900 QC |
354,716.4300 ETC |
133.0300 QC |
120.0000 QC |
134.4700 QC |
124.1500 QC |
| 2018-03-20 |
131.6150 QC |
413,370.6400 ETC |
130.2300 QC |
128.0000 QC |
140.0000 QC |
133.0000 QC |
| 2018-03-19 |
122.4100 QC |
707,739.1000 ETC |
114.7500 QC |
112.0000 QC |
134.4500 QC |
130.0700 QC |
| 2018-03-18 |
105.7050 QC |
364,161.3200 ETC |
96.4100 QC |
96.1100 QC |
117.0300 QC |
115.0000 QC |
| 2018-03-17 |
102.5300 QC |
351,669.2600 ETC |
108.6600 QC |
96.4000 QC |
111.4200 QC |
96.4000 QC |
| 2018-03-16 |
115.0950 QC |
176,554.8400 ETC |
121.2200 QC |
108.9700 QC |
121.2400 QC |
108.9700 QC |
| 2018-03-15 |
121.4400 QC |
234,109.4000 ETC |
121.8800 QC |
114.5000 QC |
125.5500 QC |
121.0000 QC |
| 2018-03-14 |
121.8850 QC |
551,066.3900 ETC |
121.7900 QC |
105.6600 QC |
130.0700 QC |
121.9800 QC |
| 2018-03-13 |
126.6600 QC |
252,541.8000 ETC |
131.2400 QC |
120.0000 QC |
133.4000 QC |
122.0800 QC |
| 2018-03-12 |
132.9400 QC |
176,950.8200 ETC |
134.6300 QC |
131.1000 QC |
136.2900 QC |
131.2500 QC |
| 2018-03-11 |
135.8450 QC |
196,669.3300 ETC |
137.3900 QC |
134.0500 QC |
142.8800 QC |
134.3000 QC |
| 2018-03-10 |
141.0000 QC |
263,396.1700 ETC |
144.6000 QC |
133.2200 QC |
145.6900 QC |
137.4000 QC |
| 2018-03-09 |
142.5000 QC |
254,296.7600 ETC |
140.4400 QC |
136.8100 QC |
151.9200 QC |
144.5600 QC |
| 2018-03-08 |
147.4850 QC |
316,862.9200 ETC |
155.4300 QC |
133.5400 QC |
157.1300 QC |
139.5400 QC |
| 2018-03-07 |
154.2100 QC |
650,621.8300 ETC |
153.4200 QC |
138.5000 QC |
166.8200 QC |
155.0000 QC |
| 2018-03-06 |
160.5100 QC |
225,319.2300 ETC |
167.3100 QC |
148.8800 QC |
167.9300 QC |
153.7100 QC |
| 2018-03-05 |
173.1600 QC |
373,035.3000 ETC |
179.0600 QC |
158.1200 QC |
181.7900 QC |
167.2600 QC |
| 2018-03-04 |
183.6350 QC |
236,004.3100 ETC |
189.0500 QC |
177.7700 QC |
194.9900 QC |
178.2200 QC |
| 2018-03-03 |
187.7850 QC |
123,878.5900 ETC |
186.5100 QC |
184.6700 QC |
202.5000 QC |
189.0600 QC |
| 2018-03-02 |
194.4900 QC |
182,260.0100 ETC |
201.5600 QC |
183.2200 QC |
206.8500 QC |
187.4200 QC |
| 2018-03-01 |
209.1500 QC |
136,000.3000 ETC |
216.9000 QC |
201.0100 QC |
225.0000 QC |
201.4000 QC |
| 2018-02-28 |
220.5850 QC |
96,317.7100 ETC |
224.7000 QC |
210.0000 QC |
225.1800 QC |
216.4700 QC |
| 2018-02-27 |
225.7800 QC |
95,521.6500 ETC |
226.8600 QC |
216.4300 QC |
235.2900 QC |
224.7000 QC |
| 2018-02-26 |
229.8200 QC |
99,638.6200 ETC |
233.9800 QC |
225.4400 QC |
240.2400 QC |
225.6600 QC |