Identifier on Huobi: etcht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-28 |
1.5579 HT |
1,787.5319 ETC |
1.5702 HT |
1.5411 HT |
1.5789 HT |
1.5505 HT |
| 2020-11-27 |
1.5366 HT |
2,431.4392 ETC |
1.5007 HT |
1.4975 HT |
1.5625 HT |
1.5354 HT |
| 2020-11-26 |
1.4563 HT |
22,705.8886 ETC |
1.5681 HT |
1.3821 HT |
1.5702 HT |
1.5195 HT |
| 2020-11-25 |
1.7162 HT |
2,749.1143 ETC |
1.7608 HT |
1.6374 HT |
1.8003 HT |
1.6617 HT |
| 2020-11-24 |
1.6316 HT |
2,581.6180 ETC |
1.6680 HT |
1.6087 HT |
1.6941 HT |
1.6265 HT |
| 2020-11-23 |
1.5699 HT |
45,513.7457 ETC |
1.4613 HT |
1.4585 HT |
1.6693 HT |
1.6121 HT |
| 2020-11-22 |
1.4881 HT |
2,439.3147 ETC |
1.4613 HT |
1.4585 HT |
1.5142 HT |
1.4902 HT |
| 2020-11-21 |
1.4459 HT |
1,839.2466 ETC |
1.4245 HT |
1.4187 HT |
1.4673 HT |
1.4501 HT |
| 2020-11-20 |
1.4941 HT |
4,779.0428 ETC |
1.5112 HT |
1.4535 HT |
1.5350 HT |
1.4820 HT |
| 2020-11-19 |
1.4093 HT |
4,509.2704 ETC |
1.3935 HT |
1.3850 HT |
1.4220 HT |
1.4007 HT |
| 2020-11-18 |
1.4343 HT |
12,389.6970 ETC |
1.4286 HT |
1.4138 HT |
1.4753 HT |
1.4240 HT |
| 2020-11-17 |
1.6007 HT |
5,274.3417 ETC |
1.6289 HT |
1.5425 HT |
1.6453 HT |
1.6209 HT |
| 2020-11-16 |
1.5714 HT |
3,827.5646 ETC |
1.5295 HT |
1.5295 HT |
1.6268 HT |
1.5816 HT |
| 2020-11-15 |
1.5059 HT |
2,801.6639 ETC |
1.4985 HT |
1.4730 HT |
1.5379 HT |
1.5364 HT |
| 2020-11-14 |
1.3694 HT |
474.2644 ETC |
1.3745 HT |
1.3603 HT |
1.3792 HT |
1.3760 HT |
| 2020-11-13 |
1.3918 HT |
136.4253 ETC |
1.3874 HT |
1.3828 HT |
1.3984 HT |
1.3963 HT |
| 2020-11-12 |
1.4011 HT |
398.4117 ETC |
1.3990 HT |
1.3938 HT |
1.4118 HT |
1.4009 HT |
| 2020-11-11 |
1.3814 HT |
188.6752 ETC |
1.3875 HT |
1.3757 HT |
1.3909 HT |
1.3814 HT |
| 2020-11-10 |
1.3943 HT |
2,043.5676 ETC |
1.3951 HT |
1.3818 HT |
1.4029 HT |
1.3923 HT |
| 2020-11-09 |
1.3886 HT |
2,960.8828 ETC |
1.3766 HT |
1.3763 HT |
1.4050 HT |
1.4016 HT |
| 2020-11-08 |
1.3514 HT |
4,895.2462 ETC |
1.3346 HT |
1.3319 HT |
1.3885 HT |
1.3393 HT |
| 2020-11-07 |
1.3709 HT |
2,811.7563 ETC |
1.3715 HT |
1.3620 HT |
1.3843 HT |
1.3732 HT |
| 2020-11-06 |
1.3635 HT |
4,800.8185 ETC |
1.3721 HT |
1.3388 HT |
1.3902 HT |
1.3435 HT |
| 2020-11-05 |
1.4265 HT |
3,966.1350 ETC |
1.4119 HT |
1.4020 HT |
1.4588 HT |
1.4098 HT |
| 2020-11-04 |
1.3926 HT |
3,587.4226 ETC |
1.3640 HT |
1.3612 HT |
1.4137 HT |
1.4003 HT |
| 2020-11-03 |
1.3850 HT |
4,629.2367 ETC |
1.3341 HT |
1.3341 HT |
1.4137 HT |
1.3968 HT |
| 2020-11-02 |
1.3337 HT |
3,218.7872 ETC |
1.3483 HT |
1.3108 HT |
1.3553 HT |
1.3178 HT |
| 2020-11-01 |
1.3074 HT |
5,473.2375 ETC |
1.3030 HT |
1.2765 HT |
1.3590 HT |
1.3126 HT |
| 2020-10-31 |
1.2526 HT |
1,840.8431 ETC |
1.2454 HT |
1.2447 HT |
1.2590 HT |
1.2548 HT |
| 2020-10-30 |
1.2451 HT |
1,829.8110 ETC |
1.2462 HT |
1.2366 HT |
1.2530 HT |
1.2390 HT |
| 2020-10-29 |
1.2824 HT |
2,794.0452 ETC |
1.2744 HT |
1.2640 HT |
1.2999 HT |
1.2988 HT |
| 2020-10-28 |
1.2690 HT |
3,006.6467 ETC |
1.2890 HT |
1.2455 HT |
1.2948 HT |
1.2671 HT |
| 2020-10-27 |
1.2546 HT |
1,661.5401 ETC |
1.2550 HT |
1.2434 HT |
1.2704 HT |
1.2685 HT |
| 2020-10-26 |
1.2663 HT |
2,907.1481 ETC |
1.2710 HT |
1.2467 HT |
1.2845 HT |
1.2617 HT |
| 2020-10-25 |
1.2319 HT |
2,592.8583 ETC |
1.2324 HT |
1.2186 HT |
1.2523 HT |
1.2309 HT |
| 2020-10-24 |
1.2554 HT |
1,856.2800 ETC |
1.2428 HT |
1.2413 HT |
1.2728 HT |
1.2507 HT |
| 2020-10-23 |
1.2240 HT |
2,420.9181 ETC |
1.2291 HT |
1.2144 HT |
1.2345 HT |
1.2272 HT |
| 2020-10-22 |
1.2271 HT |
1,666.5033 ETC |
1.2458 HT |
1.2168 HT |
1.2521 HT |
1.2205 HT |
| 2020-10-21 |
1.2511 HT |
6,420.0134 ETC |
1.2377 HT |
1.2334 HT |
1.2630 HT |
1.2481 HT |
| 2020-10-20 |
1.1902 HT |
2,137.5211 ETC |
1.1927 HT |
1.1781 HT |
1.2022 HT |
1.1833 HT |
| 2020-10-19 |
1.1745 HT |
1,932.2247 ETC |
1.1802 HT |
1.1651 HT |
1.1895 HT |
1.1712 HT |
| 2020-10-18 |
1.1884 HT |
1,428.8059 ETC |
1.1936 HT |
1.1781 HT |
1.1992 HT |
1.1855 HT |
| 2020-10-17 |
1.1918 HT |
1,594.8438 ETC |
1.1925 HT |
1.1788 HT |
1.1990 HT |
1.1838 HT |
| 2020-10-16 |
1.2221 HT |
2,181.2072 ETC |
1.2276 HT |
1.2020 HT |
1.2343 HT |
1.2234 HT |
| 2020-10-15 |
1.1705 HT |
2,065.6923 ETC |
1.1626 HT |
1.1569 HT |
1.1777 HT |
1.1700 HT |
| 2020-10-14 |
1.1559 HT |
2,223.9815 ETC |
1.1593 HT |
1.1494 HT |
1.1644 HT |
1.1535 HT |
| 2020-10-13 |
1.1486 HT |
1,736.9105 ETC |
1.1489 HT |
1.1436 HT |
1.1560 HT |
1.1559 HT |
| 2020-10-12 |
1.1396 HT |
2,466.6416 ETC |
1.1422 HT |
1.1344 HT |
1.1492 HT |
1.1457 HT |
| 2020-10-11 |
1.1675 HT |
2,204.9382 ETC |
1.1742 HT |
1.1570 HT |
1.1749 HT |
1.1597 HT |
| 2020-10-10 |
1.1575 HT |
2,205.0673 ETC |
1.1493 HT |
1.1456 HT |
1.1690 HT |
1.1655 HT |