Identifier on ZB.com: etc_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-02-25 |
232.1700 QC |
123,454.4900 ETC |
229.8900 QC |
223.0900 QC |
240.0000 QC |
234.4500 QC |
| 2018-02-24 |
239.4150 QC |
156,244.2300 ETC |
248.8300 QC |
225.0600 QC |
250.9300 QC |
230.0000 QC |
| 2018-02-23 |
242.2050 QC |
241,178.9900 ETC |
235.5300 QC |
226.0000 QC |
258.0000 QC |
248.8800 QC |
| 2018-02-22 |
223.3200 QC |
163,273.7000 ETC |
210.6400 QC |
204.5000 QC |
242.6300 QC |
236.0000 QC |
| 2018-02-21 |
218.9350 QC |
320,712.9200 ETC |
227.2300 QC |
202.0000 QC |
244.9600 QC |
210.6400 QC |
| 2018-02-20 |
246.4500 QC |
243,096.0100 ETC |
265.7600 QC |
225.0000 QC |
266.3500 QC |
227.1400 QC |
| 2018-02-19 |
259.6050 QC |
314,664.9900 ETC |
252.5000 QC |
246.0000 QC |
284.9400 QC |
266.7100 QC |
| 2018-02-18 |
232.9850 QC |
240,072.3600 ETC |
213.9700 QC |
213.0500 QC |
261.0000 QC |
252.0000 QC |
| 2018-02-17 |
219.0350 QC |
92,310.5500 ETC |
224.1800 QC |
201.0100 QC |
228.9700 QC |
213.8900 QC |
| 2018-02-16 |
222.2500 QC |
91,681.0700 ETC |
220.0100 QC |
219.9900 QC |
230.0000 QC |
224.4900 QC |
| 2018-02-15 |
222.1600 QC |
113,641.5500 ETC |
224.3200 QC |
211.0100 QC |
226.7900 QC |
220.0000 QC |
| 2018-02-14 |
222.2300 QC |
141,026.2100 ETC |
220.2200 QC |
204.2300 QC |
229.0000 QC |
224.2400 QC |
| 2018-02-13 |
211.9400 QC |
235,537.6400 ETC |
202.8900 QC |
201.1100 QC |
232.1600 QC |
220.9900 QC |
| 2018-02-12 |
188.8350 QC |
261,604.1700 ETC |
174.8500 QC |
173.8700 QC |
212.5000 QC |
202.8200 QC |
| 2018-02-11 |
170.8600 QC |
132,023.7600 ETC |
166.8700 QC |
157.0100 QC |
181.3700 QC |
174.8500 QC |
| 2018-02-10 |
161.4900 QC |
115,630.2500 ETC |
156.6300 QC |
137.8800 QC |
169.9900 QC |
166.3500 QC |
| 2018-02-09 |
157.2650 QC |
129,569.3000 ETC |
158.5300 QC |
153.0300 QC |
174.9900 QC |
156.0000 QC |
| 2018-02-08 |
144.7050 QC |
115,381.5200 ETC |
130.4200 QC |
128.3100 QC |
159.9900 QC |
158.9900 QC |
| 2018-02-07 |
127.2550 QC |
80,126.9000 ETC |
123.7300 QC |
117.0100 QC |
136.6000 QC |
130.7800 QC |
| 2018-02-06 |
120.0300 QC |
83,493.0600 ETC |
116.2700 QC |
107.2800 QC |
132.5400 QC |
123.7900 QC |
| 2018-02-05 |
118.5950 QC |
156,204.5500 ETC |
121.3300 QC |
94.0000 QC |
121.7500 QC |
115.8600 QC |
| 2018-02-04 |
130.5550 QC |
85,556.2300 ETC |
141.1000 QC |
118.0400 QC |
144.0000 QC |
120.0100 QC |
| 2018-02-03 |
146.2400 QC |
73,262.6600 ETC |
152.0800 QC |
138.3400 QC |
159.7600 QC |
140.4000 QC |
| 2018-02-02 |
153.5550 QC |
81,169.0800 ETC |
154.1200 QC |
137.0400 QC |
159.9000 QC |
152.9900 QC |
| 2018-02-01 |
161.8750 QC |
165,026.8100 ETC |
169.7400 QC |
127.0000 QC |
170.5200 QC |
154.0100 QC |
| 2018-01-31 |
175.8850 QC |
57,095.8100 ETC |
182.2700 QC |
166.0000 QC |
193.0800 QC |
169.5000 QC |
| 2018-01-30 |
186.4250 QC |
80,872.2000 ETC |
190.8600 QC |
177.8100 QC |
194.8600 QC |
181.9900 QC |
| 2018-01-29 |
199.3550 QC |
58,943.5300 ETC |
207.7700 QC |
190.0000 QC |
209.7000 QC |
190.9400 QC |
| 2018-01-28 |
215.0800 QC |
114,618.6700 ETC |
220.4300 QC |
201.9400 QC |
222.9000 QC |
209.7300 QC |
| 2018-01-27 |
209.3000 QC |
168,331.5200 ETC |
197.6000 QC |
194.3600 QC |
227.8900 QC |
221.0000 QC |
| 2018-01-26 |
196.5000 QC |
25,307.3100 ETC |
195.0300 QC |
192.0000 QC |
201.3000 QC |
197.9700 QC |
| 2018-01-25 |
198.0150 QC |
54,257.5800 ETC |
201.0000 QC |
185.0000 QC |
204.6000 QC |
195.0300 QC |
| 2018-01-24 |
200.7500 QC |
51,788.5200 ETC |
201.1000 QC |
198.0000 QC |
211.9900 QC |
200.4000 QC |
| 2018-01-23 |
203.2850 QC |
50,622.5500 ETC |
204.5800 QC |
195.3700 QC |
211.0000 QC |
201.9900 QC |
| 2018-01-22 |
203.2750 QC |
32,990.8200 ETC |
201.5500 QC |
191.0000 QC |
212.0000 QC |
205.0000 QC |
| 2018-01-21 |
210.0950 QC |
35,297.1500 ETC |
219.8900 QC |
200.0000 QC |
227.8900 QC |
200.3000 QC |
| 2018-01-20 |
229.5450 QC |
51,189.7000 ETC |
239.1000 QC |
218.0000 QC |
259.0000 QC |
219.9900 QC |
| 2018-01-19 |
233.9900 QC |
54,007.2600 ETC |
228.8800 QC |
223.2500 QC |
245.9900 QC |
239.1000 QC |
| 2018-01-18 |
226.0550 QC |
59,815.0600 ETC |
223.0000 QC |
197.0000 QC |
242.7500 QC |
229.1100 QC |
| 2018-01-17 |
195.1900 QC |
97,179.6100 ETC |
167.3800 QC |
167.1900 QC |
225.6200 QC |
223.0000 QC |
| 2018-01-16 |
200.7850 QC |
84,224.9700 ETC |
233.8700 QC |
160.6000 QC |
234.9900 QC |
167.7000 QC |
| 2018-01-15 |
267.9350 QC |
97,709.8700 ETC |
302.0000 QC |
220.0000 QC |
306.6700 QC |
233.8700 QC |
| 2018-01-14 |
295.5050 QC |
80,990.3400 ETC |
289.0100 QC |
276.4600 QC |
315.0000 QC |
302.0000 QC |
| 2018-01-13 |
278.7550 QC |
193,499.5600 ETC |
268.5000 QC |
268.5000 QC |
331.9900 QC |
289.0100 QC |
| 2018-01-12 |
259.7550 QC |
78,086.4900 ETC |
251.0000 QC |
244.9900 QC |
278.0000 QC |
268.5100 QC |
| 2018-01-11 |
257.3700 QC |
63,004.5000 ETC |
263.7400 QC |
250.1000 QC |
266.0000 QC |
251.0000 QC |
| 2018-01-10 |
275.6750 QC |
72,953.9600 ETC |
287.6100 QC |
251.0000 QC |
289.0000 QC |
263.7400 QC |
| 2018-01-09 |
271.2750 QC |
159,423.8600 ETC |
255.0000 QC |
250.0100 QC |
289.9900 QC |
287.5500 QC |
| 2018-01-08 |
248.5250 QC |
66,460.9200 ETC |
243.0000 QC |
240.0100 QC |
261.9500 QC |
254.0500 QC |
| 2018-01-07 |
249.2750 QC |
154,425.8900 ETC |
254.6000 QC |
212.0000 QC |
285.0000 QC |
243.9500 QC |