Identifier on Huobi: etcht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-24 |
1.3485 HT |
9,303.6768 ETC |
1.3400 HT |
1.3224 HT |
1.3940 HT |
1.3407 HT |
| 2019-10-23 |
1.3574 HT |
5,799.6294 ETC |
1.3466 HT |
1.3358 HT |
1.3717 HT |
1.3467 HT |
| 2019-10-22 |
1.3226 HT |
5,698.5483 ETC |
1.3228 HT |
1.2874 HT |
1.3398 HT |
1.3276 HT |
| 2019-10-21 |
1.3484 HT |
3,750.1442 ETC |
1.3433 HT |
1.3357 HT |
1.3549 HT |
1.3417 HT |
| 2019-10-20 |
1.3363 HT |
6,226.0658 ETC |
1.3168 HT |
1.3168 HT |
1.3609 HT |
1.3531 HT |
| 2019-10-19 |
1.3155 HT |
2,785.2036 ETC |
1.3205 HT |
1.3082 HT |
1.3244 HT |
1.3202 HT |
| 2019-10-18 |
1.2875 HT |
2,926.7448 ETC |
1.2874 HT |
1.2795 HT |
1.3010 HT |
1.3010 HT |
| 2019-10-17 |
1.2877 HT |
1,921.0792 ETC |
1.2842 HT |
1.2795 HT |
1.2953 HT |
1.2922 HT |
| 2019-10-16 |
1.2974 HT |
4,040.3747 ETC |
1.3140 HT |
1.2837 HT |
1.3160 HT |
1.2852 HT |
| 2019-10-15 |
1.2756 HT |
3,778.6028 ETC |
1.2708 HT |
1.2626 HT |
1.2891 HT |
1.2747 HT |
| 2019-10-14 |
1.2511 HT |
2,971.5248 ETC |
1.2712 HT |
1.2352 HT |
1.2737 HT |
1.2474 HT |
| 2019-10-13 |
1.3104 HT |
3,558.7178 ETC |
1.3276 HT |
1.2848 HT |
1.3400 HT |
1.2862 HT |
| 2019-10-12 |
1.3734 HT |
2,642.7617 ETC |
1.3813 HT |
1.3660 HT |
1.3929 HT |
1.3927 HT |
| 2019-10-11 |
1.3881 HT |
2,631.3644 ETC |
1.3823 HT |
1.3785 HT |
1.3965 HT |
1.3823 HT |
| 2019-10-10 |
1.3951 HT |
3,665.5317 ETC |
1.4382 HT |
1.3800 HT |
1.4384 HT |
1.3866 HT |
| 2019-10-09 |
1.4416 HT |
4,784.8364 ETC |
1.4589 HT |
1.4268 HT |
1.4609 HT |
1.4275 HT |
| 2019-10-08 |
1.5569 HT |
5,983.5932 ETC |
1.4805 HT |
1.4791 HT |
1.5927 HT |
1.5739 HT |
| 2019-10-07 |
1.4603 HT |
1,718.2865 ETC |
1.4620 HT |
1.4520 HT |
1.4677 HT |
1.4570 HT |
| 2019-10-06 |
1.4830 HT |
1,811.1348 ETC |
1.4780 HT |
1.4743 HT |
1.4897 HT |
1.4818 HT |
| 2019-10-05 |
1.4859 HT |
3,259.9705 ETC |
1.4809 HT |
1.4533 HT |
1.4958 HT |
1.4941 HT |
| 2019-10-04 |
1.4694 HT |
2,048.1598 ETC |
1.4715 HT |
1.4634 HT |
1.4746 HT |
1.4726 HT |
| 2019-10-03 |
1.4625 HT |
2,390.4788 ETC |
1.4683 HT |
1.4544 HT |
1.4708 HT |
1.4598 HT |
| 2019-10-02 |
1.4516 HT |
2,222.6896 ETC |
1.4502 HT |
1.4397 HT |
1.4559 HT |
1.4479 HT |
| 2019-10-01 |
1.4550 HT |
2,828.7933 ETC |
1.4615 HT |
1.4450 HT |
1.4695 HT |
1.4659 HT |
| 2019-09-30 |
1.4659 HT |
1,234.5289 ETC |
1.4625 HT |
1.4555 HT |
1.4771 HT |
1.4638 HT |
| 2019-09-29 |
1.4810 HT |
3,941.5177 ETC |
1.4698 HT |
1.4570 HT |
1.4972 HT |
1.4804 HT |
| 2019-09-28 |
1.4808 HT |
3,568.1490 ETC |
1.4718 HT |
1.4694 HT |
1.4922 HT |
1.4789 HT |
| 2019-09-27 |
1.4752 HT |
2,672.9478 ETC |
1.4843 HT |
1.4652 HT |
1.4889 HT |
1.4759 HT |
| 2019-09-26 |
1.4721 HT |
4,081.4347 ETC |
1.4957 HT |
1.4547 HT |
1.5065 HT |
1.4571 HT |
| 2019-09-25 |
1.5304 HT |
3,847.7310 ETC |
1.5460 HT |
1.4956 HT |
1.5617 HT |
1.5358 HT |
| 2019-09-24 |
1.5141 HT |
7,544.0293 ETC |
1.5130 HT |
1.4794 HT |
1.5600 HT |
1.5275 HT |
| 2019-09-23 |
1.4140 HT |
17,899.8770 ETC |
1.5103 HT |
1.2788 HT |
1.5222 HT |
1.4291 HT |
| 2019-09-22 |
1.5439 HT |
5,206.9735 ETC |
1.5411 HT |
1.5235 HT |
1.5640 HT |
1.5484 HT |
| 2019-09-21 |
1.4975 HT |
5,956.0725 ETC |
1.4915 HT |
1.4875 HT |
1.5089 HT |
1.5056 HT |
| 2019-09-20 |
1.5049 HT |
2,824.6536 ETC |
1.4979 HT |
1.4944 HT |
1.5217 HT |
1.5170 HT |
| 2019-09-19 |
1.5023 HT |
4,512.6631 ETC |
1.5044 HT |
1.4650 HT |
1.5158 HT |
1.5098 HT |
| 2019-09-18 |
1.5140 HT |
3,580.5224 ETC |
1.5069 HT |
1.4950 HT |
1.5283 HT |
1.5086 HT |
| 2019-09-17 |
1.5485 HT |
4,133.9460 ETC |
1.5506 HT |
1.5339 HT |
1.5592 HT |
1.5447 HT |
| 2019-09-16 |
1.5500 HT |
3,160.8039 ETC |
1.5313 HT |
1.5269 HT |
1.5710 HT |
1.5691 HT |
| 2019-09-15 |
1.5456 HT |
458.3055 ETC |
1.5453 HT |
1.5369 HT |
1.5471 HT |
1.5431 HT |
| 2019-09-14 |
1.5395 HT |
2,890.5461 ETC |
1.5450 HT |
1.5332 HT |
1.5472 HT |
1.5377 HT |
| 2019-09-13 |
1.5307 HT |
5,644.6853 ETC |
1.5276 HT |
1.5217 HT |
1.5370 HT |
1.5283 HT |
| 2019-09-12 |
1.5216 HT |
5,524.3246 ETC |
1.5170 HT |
1.5143 HT |
1.5329 HT |
1.5195 HT |
| 2019-09-11 |
1.5338 HT |
4,138.3298 ETC |
1.5287 HT |
1.5127 HT |
1.5461 HT |
1.5189 HT |
| 2019-09-10 |
1.4958 HT |
19,792.9301 ETC |
1.5018 HT |
1.4780 HT |
1.5270 HT |
1.5264 HT |
| 2019-09-09 |
1.5780 HT |
4,210.9606 ETC |
1.5721 HT |
1.5558 HT |
1.5946 HT |
1.5594 HT |
| 2019-09-08 |
1.6386 HT |
6,585.5304 ETC |
1.6537 HT |
1.6270 HT |
1.6563 HT |
1.6527 HT |
| 2019-09-07 |
1.6495 HT |
4,433.2449 ETC |
1.6516 HT |
1.6393 HT |
1.6644 HT |
1.6421 HT |
| 2019-09-06 |
1.6569 HT |
5,299.6570 ETC |
1.6720 HT |
1.6385 HT |
1.6835 HT |
1.6705 HT |
| 2019-09-05 |
1.7293 HT |
6,559.1944 ETC |
1.7270 HT |
1.7059 HT |
1.7495 HT |
1.7059 HT |