Identifier on Huobi: etcht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-01 |
3.3247 HT |
1,675.3775 ETC |
3.2931 HT |
3.2783 HT |
3.3313 HT |
3.2899 HT |
| 2020-01-31 |
3.3738 HT |
1,094.5045 ETC |
3.3644 HT |
3.3226 HT |
3.3960 HT |
3.3352 HT |
| 2020-01-30 |
3.2143 HT |
3,496.4991 ETC |
3.2954 HT |
3.1490 HT |
3.3120 HT |
3.2570 HT |
| 2020-01-29 |
3.5236 HT |
1,946.4443 ETC |
3.5050 HT |
3.4420 HT |
3.5841 HT |
3.5356 HT |
| 2020-01-28 |
3.5982 HT |
1,666.3213 ETC |
3.6286 HT |
3.5157 HT |
3.6990 HT |
3.6777 HT |
| 2020-01-27 |
3.5124 HT |
2,670.9796 ETC |
3.4283 HT |
3.4000 HT |
3.5645 HT |
3.4657 HT |
| 2020-01-26 |
3.3390 HT |
4,442.9956 ETC |
3.3896 HT |
3.2286 HT |
3.4900 HT |
3.2662 HT |
| 2020-01-25 |
2.8954 HT |
3,342.7929 ETC |
2.8030 HT |
2.7820 HT |
2.9855 HT |
2.9128 HT |
| 2020-01-24 |
2.7340 HT |
76.6816 ETC |
2.7217 HT |
2.7179 HT |
2.7553 HT |
2.7432 HT |
| 2020-01-23 |
2.7601 HT |
922.0955 ETC |
2.7932 HT |
2.7415 HT |
2.8157 HT |
2.7574 HT |
| 2020-01-22 |
2.7369 HT |
5,026.8228 ETC |
2.7902 HT |
2.6680 HT |
2.7949 HT |
2.7313 HT |
| 2020-01-21 |
2.8654 HT |
1,885.2396 ETC |
2.8296 HT |
2.8258 HT |
2.8775 HT |
2.8656 HT |
| 2020-01-20 |
2.7078 HT |
2,942.0856 ETC |
2.7426 HT |
2.6700 HT |
2.7557 HT |
2.7364 HT |
| 2020-01-19 |
2.8047 HT |
10,878.6684 ETC |
2.8223 HT |
2.7406 HT |
2.8860 HT |
2.7595 HT |
| 2020-01-18 |
2.6726 HT |
3,974.8849 ETC |
2.6886 HT |
2.6162 HT |
2.7544 HT |
2.6727 HT |
| 2020-01-17 |
2.6243 HT |
7,652.9152 ETC |
2.6900 HT |
2.5162 HT |
2.7429 HT |
2.7181 HT |
| 2020-01-16 |
3.4538 HT |
69,287.1293 ETC |
3.3750 HT |
3.0000 HT |
3.6603 HT |
3.0914 HT |
| 2020-01-15 |
2.5978 HT |
5,244.5776 ETC |
2.4802 HT |
2.4653 HT |
2.6800 HT |
2.6000 HT |
| 2020-01-14 |
2.3155 HT |
8,760.0322 ETC |
2.1983 HT |
2.1835 HT |
2.4665 HT |
2.4061 HT |
| 2020-01-13 |
2.0645 HT |
15,527.9788 ETC |
2.1220 HT |
1.9576 HT |
2.1723 HT |
2.1287 HT |
| 2020-01-12 |
1.7946 HT |
2,691.7604 ETC |
1.7758 HT |
1.7644 HT |
1.8220 HT |
1.8043 HT |
| 2020-01-11 |
1.7687 HT |
4,945.4616 ETC |
1.7498 HT |
1.7358 HT |
1.8000 HT |
1.7976 HT |
| 2020-01-10 |
1.7821 HT |
3,801.7748 ETC |
1.7704 HT |
1.7557 HT |
1.8160 HT |
1.7700 HT |
| 2020-01-09 |
1.6898 HT |
6,764.6315 ETC |
1.6941 HT |
1.6714 HT |
1.7090 HT |
1.6977 HT |
| 2020-01-08 |
1.6839 HT |
2,862.3116 ETC |
1.6564 HT |
1.6464 HT |
1.7189 HT |
1.6838 HT |
| 2020-01-07 |
1.6115 HT |
3,575.5404 ETC |
1.5641 HT |
1.5601 HT |
1.6345 HT |
1.6277 HT |
| 2020-01-06 |
1.5609 HT |
3,500.7497 ETC |
1.5683 HT |
1.5338 HT |
1.5850 HT |
1.5499 HT |
| 2020-01-05 |
1.6545 HT |
2,842.2162 ETC |
1.6574 HT |
1.6462 HT |
1.6695 HT |
1.6665 HT |
| 2020-01-04 |
1.6803 HT |
6,930.9329 ETC |
1.6792 HT |
1.6531 HT |
1.6955 HT |
1.6689 HT |
| 2020-01-03 |
1.6151 HT |
1,657.4893 ETC |
1.6131 HT |
1.6027 HT |
1.6395 HT |
1.6065 HT |
| 2020-01-02 |
1.5804 HT |
6,122.4694 ETC |
1.5724 HT |
1.5632 HT |
1.6294 HT |
1.6160 HT |
| 2020-01-01 |
1.5455 HT |
2,170.4349 ETC |
1.5759 HT |
1.5144 HT |
1.5776 HT |
1.5406 HT |
| 2019-12-31 |
1.6055 HT |
1,877.6869 ETC |
1.6177 HT |
1.5984 HT |
1.6208 HT |
1.6015 HT |
| 2019-12-30 |
1.6414 HT |
3,468.7460 ETC |
1.6668 HT |
1.6215 HT |
1.6730 HT |
1.6370 HT |
| 2019-12-29 |
1.6596 HT |
2,700.4822 ETC |
1.6647 HT |
1.6460 HT |
1.6709 HT |
1.6581 HT |
| 2019-12-28 |
1.6507 HT |
3,541.0234 ETC |
1.6483 HT |
1.6346 HT |
1.6749 HT |
1.6632 HT |
| 2019-12-27 |
1.5946 HT |
3,391.1793 ETC |
1.5885 HT |
1.5819 HT |
1.6075 HT |
1.5850 HT |
| 2019-12-26 |
1.6062 HT |
4,626.3628 ETC |
1.5963 HT |
1.5915 HT |
1.6338 HT |
1.6263 HT |
| 2019-12-25 |
1.6516 HT |
16,363.0710 ETC |
1.5275 HT |
1.5231 HT |
1.7244 HT |
1.6118 HT |
| 2019-12-24 |
1.4551 HT |
3,778.7720 ETC |
1.4426 HT |
1.4403 HT |
1.4643 HT |
1.4488 HT |
| 2019-12-23 |
1.3962 HT |
4,822.1684 ETC |
1.3939 HT |
1.3862 HT |
1.4040 HT |
1.3983 HT |
| 2019-12-22 |
1.4251 HT |
6,572.7848 ETC |
1.4407 HT |
1.4048 HT |
1.4464 HT |
1.4177 HT |
| 2019-12-21 |
1.4910 HT |
9,076.6081 ETC |
1.5135 HT |
1.4711 HT |
1.5236 HT |
1.4817 HT |
| 2019-12-20 |
1.4753 HT |
7,189.6566 ETC |
1.4714 HT |
1.4520 HT |
1.4960 HT |
1.4625 HT |
| 2019-12-19 |
1.4754 HT |
7,922.3912 ETC |
1.4131 HT |
1.4120 HT |
1.5303 HT |
1.4835 HT |
| 2019-12-18 |
1.3878 HT |
5,244.8699 ETC |
1.3742 HT |
1.3727 HT |
1.3981 HT |
1.3889 HT |
| 2019-12-17 |
1.3906 HT |
9,073.3809 ETC |
1.3804 HT |
1.3659 HT |
1.4160 HT |
1.3984 HT |
| 2019-12-16 |
1.4310 HT |
5,751.5720 ETC |
1.4319 HT |
1.4053 HT |
1.4427 HT |
1.4352 HT |
| 2019-12-15 |
1.4143 HT |
15,077.1834 ETC |
1.4230 HT |
1.3850 HT |
1.4356 HT |
1.4154 HT |
| 2019-12-14 |
1.4070 HT |
5,724.5627 ETC |
1.4032 HT |
1.3991 HT |
1.4134 HT |
1.4020 HT |