Identifier on Huobi: etcht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-16 |
1.4274 HT |
4,225.9073 ETC |
1.4420 HT |
1.3947 HT |
1.4646 HT |
1.4111 HT |
| 2019-07-15 |
1.3295 HT |
11,193.3546 ETC |
1.3707 HT |
1.2608 HT |
1.3714 HT |
1.3227 HT |
| 2019-07-14 |
1.4044 HT |
4,592.3415 ETC |
1.4087 HT |
1.3842 HT |
1.4277 HT |
1.4222 HT |
| 2019-07-13 |
1.4549 HT |
5,805.3984 ETC |
1.4667 HT |
1.4342 HT |
1.4800 HT |
1.4685 HT |
| 2019-07-12 |
1.6157 HT |
4,003.3640 ETC |
1.5876 HT |
1.5872 HT |
1.6413 HT |
1.6401 HT |
| 2019-07-11 |
1.6806 HT |
5,152.2150 ETC |
1.7165 HT |
1.6668 HT |
1.7165 HT |
1.6886 HT |
| 2019-07-10 |
1.7734 HT |
8,313.7474 ETC |
1.7599 HT |
1.7462 HT |
1.8000 HT |
1.7915 HT |
| 2019-07-09 |
1.8638 HT |
11,606.4698 ETC |
1.8678 HT |
1.8403 HT |
1.8837 HT |
1.8620 HT |
| 2019-07-08 |
1.9596 HT |
11,113.0943 ETC |
1.9690 HT |
1.9378 HT |
1.9809 HT |
1.9507 HT |
| 2019-07-07 |
1.9831 HT |
10,278.0506 ETC |
1.9988 HT |
1.9665 HT |
2.0000 HT |
1.9904 HT |
| 2019-07-06 |
1.9997 HT |
10,071.3483 ETC |
1.9895 HT |
1.9848 HT |
2.0204 HT |
1.9896 HT |
| 2019-07-05 |
1.9472 HT |
10,188.1692 ETC |
1.9537 HT |
1.9358 HT |
1.9644 HT |
1.9553 HT |
| 2019-07-04 |
1.9617 HT |
7,272.7514 ETC |
1.9477 HT |
1.9421 HT |
1.9770 HT |
1.9637 HT |
| 2019-07-03 |
1.9814 HT |
7,181.5205 ETC |
1.9709 HT |
1.9433 HT |
2.0009 HT |
1.9837 HT |
| 2019-07-02 |
1.8609 HT |
7,491.6761 ETC |
1.8702 HT |
1.8461 HT |
1.8773 HT |
1.8751 HT |
| 2019-07-01 |
1.8981 HT |
5,429.0512 ETC |
1.8960 HT |
1.8790 HT |
1.9181 HT |
1.8859 HT |
| 2019-06-30 |
1.8464 HT |
7,334.5730 ETC |
1.8499 HT |
1.7884 HT |
1.9154 HT |
1.8936 HT |
| 2019-06-29 |
1.9389 HT |
18,323.9700 ETC |
1.9671 HT |
1.8915 HT |
1.9768 HT |
1.9315 HT |
| 2019-06-28 |
1.9646 HT |
9,158.1214 ETC |
1.9962 HT |
1.9300 HT |
2.0069 HT |
1.9443 HT |
| 2019-06-27 |
2.0734 HT |
6,297.0895 ETC |
2.0820 HT |
2.0534 HT |
2.0913 HT |
2.0732 HT |
| 2019-06-26 |
2.0240 HT |
15,898.3920 ETC |
2.1134 HT |
1.9525 HT |
2.1545 HT |
2.0351 HT |
| 2019-06-25 |
2.5096 HT |
10,973.8706 ETC |
2.5347 HT |
2.3684 HT |
2.5861 HT |
2.3992 HT |
| 2019-06-24 |
2.4541 HT |
8,230.2091 ETC |
2.4671 HT |
2.4245 HT |
2.4827 HT |
2.4711 HT |
| 2019-06-23 |
2.4724 HT |
6,693.1898 ETC |
2.4296 HT |
2.4258 HT |
2.4926 HT |
2.4805 HT |
| 2019-06-22 |
2.5220 HT |
12,716.6920 ETC |
2.4627 HT |
2.4207 HT |
2.5880 HT |
2.4208 HT |
| 2019-06-21 |
2.4814 HT |
6,851.2001 ETC |
2.4464 HT |
2.4390 HT |
2.5085 HT |
2.4760 HT |
| 2019-06-20 |
2.3686 HT |
11,484.2603 ETC |
2.3511 HT |
2.3415 HT |
2.3963 HT |
2.3732 HT |
| 2019-06-19 |
2.2848 HT |
8,309.9603 ETC |
2.2872 HT |
2.2472 HT |
2.3111 HT |
2.3019 HT |
| 2019-06-18 |
2.3527 HT |
6,969.2221 ETC |
2.3663 HT |
2.3259 HT |
2.3955 HT |
2.3825 HT |
| 2019-06-17 |
2.4426 HT |
5,953.8606 ETC |
2.4649 HT |
2.4233 HT |
2.4736 HT |
2.4323 HT |
| 2019-06-16 |
2.4857 HT |
6,477.1116 ETC |
2.4840 HT |
2.4651 HT |
2.5163 HT |
2.4929 HT |
| 2019-06-15 |
2.5653 HT |
7,207.8804 ETC |
2.5981 HT |
2.5341 HT |
2.6051 HT |
2.5632 HT |
| 2019-06-14 |
2.4973 HT |
5,954.9529 ETC |
2.4775 HT |
2.4637 HT |
2.5135 HT |
2.4969 HT |
| 2019-06-13 |
2.4584 HT |
9,280.7874 ETC |
2.4581 HT |
2.4148 HT |
2.5027 HT |
2.4857 HT |
| 2019-06-12 |
2.4837 HT |
6,761.7374 ETC |
2.5122 HT |
2.4603 HT |
2.5199 HT |
2.4815 HT |
| 2019-06-11 |
2.5312 HT |
10,693.5084 ETC |
2.4420 HT |
2.4420 HT |
2.5952 HT |
2.5354 HT |
| 2019-06-10 |
2.4488 HT |
5,474.6263 ETC |
2.4485 HT |
2.4217 HT |
2.4733 HT |
2.4581 HT |
| 2019-06-09 |
2.5274 HT |
7,267.1694 ETC |
2.5027 HT |
2.4962 HT |
2.5484 HT |
2.5178 HT |
| 2019-06-08 |
2.6837 HT |
6,452.7835 ETC |
2.7266 HT |
2.6599 HT |
2.7316 HT |
2.6915 HT |
| 2019-06-07 |
2.7236 HT |
8,296.5273 ETC |
2.7523 HT |
2.6783 HT |
2.7977 HT |
2.7722 HT |
| 2019-06-06 |
2.6574 HT |
7,657.1977 ETC |
2.6236 HT |
2.6164 HT |
2.6965 HT |
2.6854 HT |
| 2019-06-05 |
2.5426 HT |
9,163.2507 ETC |
2.5477 HT |
2.4612 HT |
2.6002 HT |
2.5979 HT |
| 2019-06-04 |
2.6315 HT |
8,780.3616 ETC |
2.6339 HT |
2.5900 HT |
2.6730 HT |
2.6439 HT |
| 2019-06-03 |
2.7797 HT |
21,154.1908 ETC |
2.9595 HT |
2.6292 HT |
3.0000 HT |
2.7722 HT |
| 2019-06-02 |
3.1036 HT |
19,639.5589 ETC |
3.0857 HT |
3.0037 HT |
3.2068 HT |
3.1982 HT |
| 2019-06-01 |
2.8737 HT |
11,055.4895 ETC |
2.8389 HT |
2.8210 HT |
2.9542 HT |
2.9040 HT |
| 2019-05-31 |
2.7264 HT |
6,407.4676 ETC |
2.7459 HT |
2.6675 HT |
2.7886 HT |
2.6720 HT |
| 2019-05-30 |
2.5924 HT |
7,165.4425 ETC |
2.6502 HT |
2.5347 HT |
2.6506 HT |
2.6051 HT |
| 2019-05-29 |
2.5450 HT |
12,824.1970 ETC |
2.6203 HT |
2.4429 HT |
2.6234 HT |
2.6097 HT |
| 2019-05-28 |
2.4864 HT |
6,272.3977 ETC |
2.5119 HT |
2.4536 HT |
2.5137 HT |
2.4612 HT |