Identifier on Huobi: etcht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-04 |
1.7687 HT |
6,526.7111 ETC |
1.7669 HT |
1.7581 HT |
1.7964 HT |
1.7883 HT |
| 2019-09-03 |
1.6574 HT |
5,082.9561 ETC |
1.6405 HT |
1.6394 HT |
1.6747 HT |
1.6636 HT |
| 2019-09-02 |
1.6637 HT |
5,900.2757 ETC |
1.6978 HT |
1.6419 HT |
1.7018 HT |
1.6539 HT |
| 2019-09-01 |
1.7231 HT |
5,990.0023 ETC |
1.7321 HT |
1.6902 HT |
1.7788 HT |
1.7116 HT |
| 2019-08-31 |
1.6685 HT |
5,376.1136 ETC |
1.6608 HT |
1.6445 HT |
1.6836 HT |
1.6590 HT |
| 2019-08-30 |
1.6288 HT |
8,337.1812 ETC |
1.6385 HT |
1.6125 HT |
1.6542 HT |
1.6355 HT |
| 2019-08-29 |
1.6561 HT |
9,567.9901 ETC |
1.5870 HT |
1.5800 HT |
1.6861 HT |
1.6482 HT |
| 2019-08-28 |
1.5344 HT |
10,602.9014 ETC |
1.5047 HT |
1.4996 HT |
1.5663 HT |
1.5443 HT |
| 2019-08-27 |
1.4983 HT |
6,317.6961 ETC |
1.5217 HT |
1.4490 HT |
1.5440 HT |
1.5144 HT |
| 2019-08-26 |
1.5697 HT |
4,838.0221 ETC |
1.5699 HT |
1.5563 HT |
1.5875 HT |
1.5597 HT |
| 2019-08-25 |
1.5758 HT |
6,269.2939 ETC |
1.5574 HT |
1.5470 HT |
1.6147 HT |
1.5913 HT |
| 2019-08-24 |
1.5187 HT |
9,782.7017 ETC |
1.5105 HT |
1.4899 HT |
1.5475 HT |
1.4933 HT |
| 2019-08-23 |
1.4532 HT |
7,124.9669 ETC |
1.4223 HT |
1.4180 HT |
1.4883 HT |
1.4375 HT |
| 2019-08-22 |
1.4468 HT |
8,793.0668 ETC |
1.4376 HT |
1.4198 HT |
1.4973 HT |
1.4800 HT |
| 2019-08-21 |
1.5188 HT |
15,799.8677 ETC |
1.4445 HT |
1.4354 HT |
1.5650 HT |
1.4754 HT |
| 2019-08-20 |
1.2527 HT |
3,813.1874 ETC |
1.2508 HT |
1.2370 HT |
1.2851 HT |
1.2845 HT |
| 2019-08-19 |
1.2265 HT |
8,520.7096 ETC |
1.2226 HT |
1.1838 HT |
1.2475 HT |
1.2149 HT |
| 2019-08-18 |
1.1214 HT |
4,978.2410 ETC |
1.1306 HT |
1.1075 HT |
1.1348 HT |
1.1176 HT |
| 2019-08-17 |
1.1452 HT |
4,439.2742 ETC |
1.1395 HT |
1.1366 HT |
1.1490 HT |
1.1377 HT |
| 2019-08-16 |
1.1214 HT |
5,244.0394 ETC |
1.1309 HT |
1.1110 HT |
1.1360 HT |
1.1193 HT |
| 2019-08-15 |
1.1238 HT |
5,154.2933 ETC |
1.1186 HT |
1.1158 HT |
1.1308 HT |
1.1243 HT |
| 2019-08-14 |
1.1194 HT |
5,322.4184 ETC |
1.1292 HT |
1.1083 HT |
1.1392 HT |
1.1226 HT |
| 2019-08-13 |
1.1432 HT |
3,844.7357 ETC |
1.1652 HT |
1.1090 HT |
1.1775 HT |
1.1284 HT |
| 2019-08-12 |
1.1739 HT |
4,140.4576 ETC |
1.1577 HT |
1.1532 HT |
1.1884 HT |
1.1760 HT |
| 2019-08-11 |
1.1403 HT |
4,421.9122 ETC |
1.1384 HT |
1.1317 HT |
1.1506 HT |
1.1364 HT |
| 2019-08-10 |
1.1455 HT |
4,292.1021 ETC |
1.1316 HT |
1.1316 HT |
1.1562 HT |
1.1428 HT |
| 2019-08-09 |
1.1288 HT |
4,030.1988 ETC |
1.1082 HT |
1.1039 HT |
1.1390 HT |
1.1340 HT |
| 2019-08-08 |
1.1505 HT |
6,358.2596 ETC |
1.1500 HT |
1.1357 HT |
1.1618 HT |
1.1405 HT |
| 2019-08-07 |
1.1506 HT |
10,392.9165 ETC |
1.1698 HT |
1.1379 HT |
1.1757 HT |
1.1529 HT |
| 2019-08-06 |
1.2020 HT |
6,969.1650 ETC |
1.2007 HT |
1.1960 HT |
1.2117 HT |
1.2017 HT |
| 2019-08-05 |
1.2199 HT |
5,788.1698 ETC |
1.2292 HT |
1.2010 HT |
1.2310 HT |
1.2031 HT |
| 2019-08-04 |
1.3356 HT |
2,780.9033 ETC |
1.3278 HT |
1.3225 HT |
1.3492 HT |
1.3291 HT |
| 2019-08-03 |
1.3197 HT |
4,722.6261 ETC |
1.3133 HT |
1.3083 HT |
1.3258 HT |
1.3255 HT |
| 2019-08-02 |
1.2478 HT |
2,659.3060 ETC |
1.2429 HT |
1.2396 HT |
1.2556 HT |
1.2499 HT |
| 2019-08-01 |
1.2387 HT |
5,577.1066 ETC |
1.2458 HT |
1.2309 HT |
1.2562 HT |
1.2465 HT |
| 2019-07-31 |
1.2605 HT |
3,287.6905 ETC |
1.2528 HT |
1.2488 HT |
1.2760 HT |
1.2651 HT |
| 2019-07-30 |
1.2690 HT |
3,724.9279 ETC |
1.2563 HT |
1.2547 HT |
1.2821 HT |
1.2714 HT |
| 2019-07-29 |
1.2720 HT |
3,023.3705 ETC |
1.2602 HT |
1.2601 HT |
1.2768 HT |
1.2668 HT |
| 2019-07-28 |
1.2601 HT |
3,079.8662 ETC |
1.2589 HT |
1.2416 HT |
1.2708 HT |
1.2454 HT |
| 2019-07-27 |
1.2637 HT |
961.5816 ETC |
1.2989 HT |
1.2225 HT |
1.2994 HT |
1.2869 HT |
| 2019-07-26 |
1.2875 HT |
1,620.7311 ETC |
1.2893 HT |
1.2787 HT |
1.3022 HT |
1.2908 HT |
| 2019-07-25 |
1.3526 HT |
3,378.9384 ETC |
1.3326 HT |
1.3317 HT |
1.3665 HT |
1.3548 HT |
| 2019-07-24 |
1.3155 HT |
2,983.6393 ETC |
1.3232 HT |
1.2944 HT |
1.3330 HT |
1.2957 HT |
| 2019-07-23 |
1.3335 HT |
6,140.7641 ETC |
1.3430 HT |
1.3130 HT |
1.3448 HT |
1.3273 HT |
| 2019-07-22 |
1.3216 HT |
3,047.4758 ETC |
1.3133 HT |
1.3067 HT |
1.3373 HT |
1.3164 HT |
| 2019-07-21 |
1.3061 HT |
4,832.4128 ETC |
1.3403 HT |
1.2813 HT |
1.3587 HT |
1.2883 HT |
| 2019-07-20 |
1.4066 HT |
3,761.8019 ETC |
1.4041 HT |
1.3933 HT |
1.4215 HT |
1.4025 HT |
| 2019-07-19 |
1.4265 HT |
6,183.6538 ETC |
1.4205 HT |
1.3913 HT |
1.4387 HT |
1.3932 HT |
| 2019-07-18 |
1.3434 HT |
4,231.3709 ETC |
1.3344 HT |
1.2986 HT |
1.3902 HT |
1.3863 HT |
| 2019-07-17 |
1.4775 HT |
3,158.1546 ETC |
1.4536 HT |
1.4372 HT |
1.4965 HT |
1.4816 HT |