Identifier on Huobi: etcht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-23 |
1.4523 HT |
1,969.0886 ETC |
1.4600 HT |
1.4500 HT |
1.4766 HT |
1.4714 HT |
| 2020-03-22 |
1.4773 HT |
1,665.8095 ETC |
1.4970 HT |
1.4700 HT |
1.4991 HT |
1.4700 HT |
| 2020-03-21 |
1.4569 HT |
1,001.4136 ETC |
1.4691 HT |
1.4275 HT |
1.4800 HT |
1.4540 HT |
| 2020-03-20 |
1.4951 HT |
773.9210 ETC |
1.5060 HT |
1.4540 HT |
1.5251 HT |
1.5040 HT |
| 2020-03-19 |
1.4984 HT |
3,807.5978 ETC |
1.5265 HT |
1.4438 HT |
1.5577 HT |
1.4776 HT |
| 2020-03-18 |
1.5043 HT |
6,805.8844 ETC |
1.5205 HT |
1.3788 HT |
1.5900 HT |
1.5386 HT |
| 2020-03-17 |
1.5351 HT |
2,583.6639 ETC |
1.5248 HT |
1.5115 HT |
1.5492 HT |
1.5304 HT |
| 2020-03-16 |
1.5481 HT |
995.2719 ETC |
1.5665 HT |
1.5358 HT |
1.5745 HT |
1.5575 HT |
| 2020-03-15 |
1.5794 HT |
1,902.0187 ETC |
1.6034 HT |
1.5360 HT |
1.6145 HT |
1.5553 HT |
| 2020-03-14 |
1.6400 HT |
1,441.2982 ETC |
1.6602 HT |
1.6145 HT |
1.6803 HT |
1.6420 HT |
| 2020-03-13 |
1.6348 HT |
1,616.2816 ETC |
1.6462 HT |
1.6079 HT |
1.6612 HT |
1.6374 HT |
| 2020-03-12 |
1.6845 HT |
4,268.3803 ETC |
1.7155 HT |
1.6488 HT |
1.7472 HT |
1.6819 HT |
| 2020-03-11 |
1.5538 HT |
11,255.4561 ETC |
1.5518 HT |
1.4781 HT |
1.6323 HT |
1.6321 HT |
| 2020-03-10 |
1.6115 HT |
1,816.6992 ETC |
1.6646 HT |
1.5960 HT |
1.6775 HT |
1.6272 HT |
| 2020-03-09 |
1.6968 HT |
852.9609 ETC |
1.7055 HT |
1.6834 HT |
1.7117 HT |
1.6969 HT |
| 2020-03-08 |
1.7119 HT |
3,330.5477 ETC |
1.6881 HT |
1.6764 HT |
1.7445 HT |
1.7056 HT |
| 2020-03-07 |
1.5268 HT |
3,803.6930 ETC |
1.5737 HT |
1.4640 HT |
1.5857 HT |
1.5189 HT |
| 2020-03-05 |
1.7339 HT |
7,304.3298 ETC |
1.7204 HT |
1.7041 HT |
1.7706 HT |
1.7270 HT |
| 2020-03-04 |
1.7324 HT |
1,443.6981 ETC |
1.7204 HT |
1.7041 HT |
1.7706 HT |
1.7192 HT |
| 2020-03-03 |
1.6882 HT |
4,788.4389 ETC |
1.7054 HT |
1.6691 HT |
1.7569 HT |
1.7127 HT |
| 2020-03-02 |
1.8132 HT |
4,517.1200 ETC |
1.7892 HT |
1.7817 HT |
1.8571 HT |
1.8571 HT |
| 2020-03-01 |
1.7985 HT |
7,727.5356 ETC |
1.7612 HT |
1.7558 HT |
1.8221 HT |
1.8007 HT |
| 2020-02-29 |
1.6649 HT |
12,429.1385 ETC |
1.6156 HT |
1.6097 HT |
1.7391 HT |
1.7390 HT |
| 2020-02-28 |
1.4986 HT |
5,427.0868 ETC |
1.4571 HT |
1.4365 HT |
1.5366 HT |
1.5123 HT |
| 2020-02-27 |
1.5781 HT |
10,235.3762 ETC |
1.5457 HT |
1.5441 HT |
1.6138 HT |
1.5946 HT |
| 2020-02-26 |
1.8417 HT |
4,507.8744 ETC |
1.8305 HT |
1.8076 HT |
1.8800 HT |
1.8278 HT |
| 2020-02-25 |
1.8841 HT |
25,565.8236 ETC |
1.9902 HT |
1.8289 HT |
1.9912 HT |
1.8676 HT |
| 2020-02-24 |
2.1312 HT |
14,975.8793 ETC |
2.0448 HT |
2.0309 HT |
2.2471 HT |
2.1610 HT |
| 2020-02-23 |
1.9886 HT |
1,406.2223 ETC |
1.9998 HT |
1.9661 HT |
2.0157 HT |
2.0054 HT |
| 2020-02-22 |
2.0411 HT |
4,071.2537 ETC |
2.0339 HT |
2.0282 HT |
2.0757 HT |
2.0713 HT |
| 2020-02-21 |
2.0860 HT |
3,484.7065 ETC |
2.0549 HT |
2.0448 HT |
2.1143 HT |
2.1018 HT |
| 2020-02-20 |
2.0503 HT |
10,349.3168 ETC |
2.0182 HT |
1.9489 HT |
2.0895 HT |
1.9687 HT |
| 2020-02-19 |
1.8674 HT |
4,165.9641 ETC |
1.8701 HT |
1.8365 HT |
1.9103 HT |
1.8736 HT |
| 2020-02-18 |
1.8553 HT |
6,018.8336 ETC |
1.9097 HT |
1.7810 HT |
1.9097 HT |
1.8673 HT |
| 2020-02-17 |
1.9619 HT |
1,899.5910 ETC |
1.9674 HT |
1.9315 HT |
2.0109 HT |
1.9839 HT |
| 2020-02-16 |
2.0520 HT |
8,964.0656 ETC |
2.0476 HT |
1.9930 HT |
2.1067 HT |
1.9930 HT |
| 2020-02-15 |
1.9523 HT |
14,068.1996 ETC |
2.0006 HT |
1.8717 HT |
2.0206 HT |
1.9269 HT |
| 2020-02-14 |
2.1024 HT |
27,392.7942 ETC |
2.2164 HT |
1.9902 HT |
2.2220 HT |
2.1147 HT |
| 2020-02-13 |
2.4127 HT |
2,207.7633 ETC |
2.3911 HT |
2.3884 HT |
2.4274 HT |
2.4172 HT |
| 2020-02-12 |
2.4976 HT |
1,431.4739 ETC |
2.4868 HT |
2.4533 HT |
2.5217 HT |
2.5156 HT |
| 2020-02-11 |
2.5498 HT |
5,434.6535 ETC |
2.5871 HT |
2.4861 HT |
2.6104 HT |
2.5067 HT |
| 2020-02-10 |
2.5750 HT |
5,697.0139 ETC |
2.5913 HT |
2.5409 HT |
2.6165 HT |
2.5768 HT |
| 2020-02-09 |
2.4987 HT |
16,789.1547 ETC |
2.5536 HT |
2.4560 HT |
2.5880 HT |
2.5372 HT |
| 2020-02-08 |
2.9102 HT |
6,789.4537 ETC |
2.9828 HT |
2.8960 HT |
2.9922 HT |
2.9498 HT |
| 2020-02-07 |
3.0505 HT |
1,762.0802 ETC |
3.0506 HT |
3.0195 HT |
3.0739 HT |
3.0512 HT |
| 2020-02-06 |
2.9804 HT |
1,369.0004 ETC |
2.9723 HT |
2.9302 HT |
3.0079 HT |
2.9557 HT |
| 2020-02-05 |
3.1758 HT |
3,208.6866 ETC |
3.1206 HT |
3.0957 HT |
3.2233 HT |
3.2076 HT |
| 2020-02-04 |
3.4765 HT |
4,162.5623 ETC |
3.4258 HT |
3.4159 HT |
3.5671 HT |
3.4659 HT |
| 2020-02-03 |
3.3557 HT |
834.5339 ETC |
3.3673 HT |
3.3295 HT |
3.3845 HT |
3.3383 HT |
| 2020-02-02 |
3.3748 HT |
2,041.6902 ETC |
3.3494 HT |
3.3494 HT |
3.4174 HT |
3.3919 HT |