Identifier on Huobi: etcht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-20 |
1.4245 HT |
4,525.0419 ETC |
1.4382 HT |
1.4043 HT |
1.4407 HT |
1.4240 HT |
| 2020-08-19 |
1.4550 HT |
3,022.7051 ETC |
1.4582 HT |
1.4485 HT |
1.4701 HT |
1.4493 HT |
| 2020-08-18 |
1.4875 HT |
6,522.7285 ETC |
1.5228 HT |
1.4612 HT |
1.5266 HT |
1.4727 HT |
| 2020-08-17 |
1.5584 HT |
2,211.9241 ETC |
1.5556 HT |
1.5455 HT |
1.5683 HT |
1.5546 HT |
| 2020-08-16 |
1.5464 HT |
3,519.2629 ETC |
1.5364 HT |
1.5342 HT |
1.5632 HT |
1.5429 HT |
| 2020-08-15 |
1.4862 HT |
2,903.7098 ETC |
1.4776 HT |
1.4750 HT |
1.4990 HT |
1.4915 HT |
| 2020-08-14 |
1.4985 HT |
4,230.7604 ETC |
1.5127 HT |
1.4810 HT |
1.5162 HT |
1.4974 HT |
| 2020-08-13 |
1.4598 HT |
3,272.3066 ETC |
1.4562 HT |
1.4446 HT |
1.4795 HT |
1.4602 HT |
| 2020-08-12 |
1.4897 HT |
3,897.8092 ETC |
1.4863 HT |
1.4712 HT |
1.5121 HT |
1.4966 HT |
| 2020-08-11 |
1.4919 HT |
3,050.7321 ETC |
1.4915 HT |
1.4803 HT |
1.5031 HT |
1.5001 HT |
| 2020-08-10 |
1.4957 HT |
3,822.4781 ETC |
1.5169 HT |
1.4651 HT |
1.5342 HT |
1.4820 HT |
| 2020-08-09 |
1.5021 HT |
4,271.5928 ETC |
1.4783 HT |
1.4777 HT |
1.5306 HT |
1.5011 HT |
| 2020-08-08 |
1.4751 HT |
3,053.6909 ETC |
1.4643 HT |
1.4608 HT |
1.4939 HT |
1.4640 HT |
| 2020-08-07 |
1.4524 HT |
3,164.9164 ETC |
1.4569 HT |
1.4384 HT |
1.4629 HT |
1.4566 HT |
| 2020-08-06 |
1.4522 HT |
9,802.2357 ETC |
1.4791 HT |
1.4169 HT |
1.4872 HT |
1.4650 HT |
| 2020-08-05 |
1.4706 HT |
3,078.2474 ETC |
1.4759 HT |
1.4591 HT |
1.4892 HT |
1.4622 HT |
| 2020-08-04 |
1.4766 HT |
35,776.0760 ETC |
1.4693 HT |
1.4683 HT |
1.4997 HT |
1.4779 HT |
| 2020-08-03 |
1.4506 HT |
7,966.5894 ETC |
1.4949 HT |
1.4255 HT |
1.4952 HT |
1.4648 HT |
| 2020-08-02 |
1.5091 HT |
6,475.8337 ETC |
1.5122 HT |
1.4795 HT |
1.5490 HT |
1.4934 HT |
| 2020-08-01 |
1.6139 HT |
13,160.1731 ETC |
1.5855 HT |
1.5818 HT |
1.6569 HT |
1.5925 HT |
| 2020-07-31 |
1.6511 HT |
4,524.5049 ETC |
1.6403 HT |
1.6237 HT |
1.6791 HT |
1.6436 HT |
| 2020-07-30 |
1.6856 HT |
5,473.5161 ETC |
1.6744 HT |
1.6628 HT |
1.7254 HT |
1.6724 HT |
| 2020-07-29 |
1.6617 HT |
2,427.5747 ETC |
1.6458 HT |
1.6431 HT |
1.6884 HT |
1.6814 HT |
| 2020-07-28 |
1.6259 HT |
7,467.8196 ETC |
1.6270 HT |
1.5944 HT |
1.6487 HT |
1.6259 HT |
| 2020-07-27 |
1.6292 HT |
23,330.3398 ETC |
1.6108 HT |
1.6020 HT |
1.6383 HT |
1.6290 HT |
| 2020-07-26 |
1.6107 HT |
5,822.7009 ETC |
1.5850 HT |
1.5808 HT |
1.6388 HT |
1.6041 HT |
| 2020-07-25 |
1.5351 HT |
2,266.0806 ETC |
1.5409 HT |
1.5231 HT |
1.5480 HT |
1.5427 HT |
| 2020-07-24 |
1.5474 HT |
5,867.5400 ETC |
1.5104 HT |
1.5091 HT |
1.5876 HT |
1.5706 HT |
| 2020-07-23 |
1.5084 HT |
3,840.7881 ETC |
1.4945 HT |
1.4905 HT |
1.5207 HT |
1.5050 HT |
| 2020-07-22 |
1.4865 HT |
5,157.1406 ETC |
1.4781 HT |
1.4751 HT |
1.5014 HT |
1.4813 HT |
| 2020-07-21 |
1.4639 HT |
3,616.3423 ETC |
1.4497 HT |
1.4488 HT |
1.4787 HT |
1.4652 HT |
| 2020-07-20 |
1.4532 HT |
2,242.1064 ETC |
1.4509 HT |
1.4483 HT |
1.4600 HT |
1.4556 HT |
| 2020-07-19 |
1.4377 HT |
3,311.8203 ETC |
1.4451 HT |
1.4255 HT |
1.4557 HT |
1.4331 HT |
| 2020-07-18 |
1.4512 HT |
2,750.7461 ETC |
1.4371 HT |
1.4364 HT |
1.4611 HT |
1.4517 HT |
| 2020-07-17 |
1.4533 HT |
2,617.8436 ETC |
1.4430 HT |
1.4385 HT |
1.4643 HT |
1.4515 HT |
| 2020-07-16 |
1.4536 HT |
1,956.1195 ETC |
1.4562 HT |
1.4444 HT |
1.4634 HT |
1.4484 HT |
| 2020-07-15 |
1.4458 HT |
2,574.0001 ETC |
1.4445 HT |
1.4381 HT |
1.4531 HT |
1.4471 HT |
| 2020-07-14 |
1.4733 HT |
2,435.8288 ETC |
1.4703 HT |
1.4689 HT |
1.4781 HT |
1.4701 HT |
| 2020-07-13 |
1.4910 HT |
2,740.0709 ETC |
1.4892 HT |
1.4856 HT |
1.4975 HT |
1.4938 HT |
| 2020-07-12 |
1.5030 HT |
4,165.4107 ETC |
1.5309 HT |
1.4728 HT |
1.5390 HT |
1.4929 HT |
| 2020-07-11 |
1.5280 HT |
2,297.0282 ETC |
1.5330 HT |
1.5173 HT |
1.5376 HT |
1.5310 HT |
| 2020-07-10 |
1.5472 HT |
2,159.3513 ETC |
1.5468 HT |
1.5392 HT |
1.5562 HT |
1.5504 HT |
| 2020-07-09 |
1.5207 HT |
3,107.0176 ETC |
1.5247 HT |
1.5130 HT |
1.5281 HT |
1.5223 HT |
| 2020-07-08 |
1.5750 HT |
15,936.7006 ETC |
1.5569 HT |
1.5426 HT |
1.6081 HT |
1.6006 HT |
| 2020-07-07 |
1.5390 HT |
6,469.6165 ETC |
1.5285 HT |
1.5241 HT |
1.5606 HT |
1.5550 HT |
| 2020-07-06 |
1.5060 HT |
4,373.5730 ETC |
1.4905 HT |
1.4891 HT |
1.5180 HT |
1.5063 HT |
| 2020-07-05 |
1.4223 HT |
9,697.6926 ETC |
1.4059 HT |
1.3960 HT |
1.4554 HT |
1.4435 HT |
| 2020-07-04 |
1.3764 HT |
3,115.3849 ETC |
1.3788 HT |
1.3620 HT |
1.3842 HT |
1.3812 HT |
| 2020-07-03 |
1.3818 HT |
3,349.1665 ETC |
1.3786 HT |
1.3771 HT |
1.3908 HT |
1.3825 HT |
| 2020-07-02 |
1.3909 HT |
2,860.4518 ETC |
1.3917 HT |
1.3868 HT |
1.3973 HT |
1.3880 HT |