Identifier on Huobi: etcht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-27 |
4.7554 HT |
13,847.0690 ETC |
4.7228 HT |
4.6544 HT |
4.8658 HT |
4.7054 HT |
| 2018-12-26 |
4.7353 HT |
14,395.1139 ETC |
4.8140 HT |
4.4359 HT |
4.9581 HT |
4.4841 HT |
| 2018-12-25 |
4.7286 HT |
16,177.4609 ETC |
4.4907 HT |
4.4898 HT |
5.0561 HT |
5.0174 HT |
| 2018-12-24 |
4.1872 HT |
10,763.6181 ETC |
4.2084 HT |
4.1057 HT |
4.2809 HT |
4.2699 HT |
| 2018-12-23 |
4.3200 HT |
16,473.3313 ETC |
4.2636 HT |
4.1689 HT |
4.4391 HT |
4.3480 HT |
| 2018-12-22 |
4.0180 HT |
9,049.0171 ETC |
3.9643 HT |
3.9622 HT |
4.0524 HT |
4.0339 HT |
| 2018-12-21 |
3.7575 HT |
12,474.4087 ETC |
3.6972 HT |
3.6887 HT |
3.8913 HT |
3.8032 HT |
| 2018-12-20 |
3.8726 HT |
11,120.8611 ETC |
4.0285 HT |
3.7085 HT |
4.0367 HT |
3.9126 HT |
| 2018-12-19 |
4.0300 HT |
21,365.4622 ETC |
4.0012 HT |
3.9386 HT |
4.1439 HT |
4.0377 HT |
| 2018-12-18 |
3.9710 HT |
14,487.5489 ETC |
3.8834 HT |
3.8732 HT |
4.0598 HT |
3.9047 HT |
| 2018-12-17 |
3.6486 HT |
16,952.9365 ETC |
3.5607 HT |
3.4800 HT |
3.7350 HT |
3.7073 HT |
| 2018-12-16 |
3.5994 HT |
16,204.8169 ETC |
3.5548 HT |
3.4802 HT |
3.6948 HT |
3.5598 HT |
| 2018-12-15 |
3.5011 HT |
9,180.6651 ETC |
3.5101 HT |
3.4219 HT |
3.5386 HT |
3.4537 HT |
| 2018-12-14 |
3.4080 HT |
7,964.1318 ETC |
3.4334 HT |
3.3676 HT |
3.4477 HT |
3.4293 HT |
| 2018-12-13 |
3.5117 HT |
8,349.2472 ETC |
3.4866 HT |
3.4545 HT |
3.6024 HT |
3.5483 HT |
| 2018-12-12 |
3.6026 HT |
6,852.4177 ETC |
3.5685 HT |
3.5554 HT |
3.6421 HT |
3.6314 HT |
| 2018-12-11 |
3.5023 HT |
2,389.0601 ETC |
3.5166 HT |
3.4701 HT |
3.5432 HT |
3.5180 HT |
| 2018-12-10 |
3.4485 HT |
4,055.7634 ETC |
3.4859 HT |
3.3913 HT |
3.4981 HT |
3.4373 HT |
| 2018-12-09 |
3.4992 HT |
3,311.8129 ETC |
3.4216 HT |
3.4149 HT |
3.5600 HT |
3.5441 HT |
| 2018-12-08 |
3.5637 HT |
14,803.9039 ETC |
3.5219 HT |
3.4501 HT |
3.7205 HT |
3.5563 HT |
| 2018-12-07 |
3.4259 HT |
19,915.1323 ETC |
3.4095 HT |
3.2759 HT |
3.5847 HT |
3.4718 HT |
| 2018-12-06 |
3.3386 HT |
13,796.1211 ETC |
3.1686 HT |
3.1441 HT |
3.5176 HT |
3.3841 HT |
| 2018-12-05 |
3.2743 HT |
13,230.8775 ETC |
3.3122 HT |
3.0177 HT |
3.3530 HT |
3.0600 HT |
| 2018-12-04 |
3.5023 HT |
9,695.5203 ETC |
3.4606 HT |
3.3975 HT |
3.6100 HT |
3.4774 HT |
| 2018-12-03 |
3.5725 HT |
10,255.3012 ETC |
3.7174 HT |
3.4553 HT |
3.7469 HT |
3.4625 HT |
| 2018-12-02 |
3.6934 HT |
7,332.1601 ETC |
3.8395 HT |
3.5849 HT |
3.8628 HT |
3.5856 HT |
| 2018-12-01 |
4.1621 HT |
6,704.7464 ETC |
4.0892 HT |
4.0705 HT |
4.3017 HT |
4.2368 HT |
| 2018-11-30 |
4.1486 HT |
5,405.6778 ETC |
4.2208 HT |
4.0715 HT |
4.2678 HT |
4.1294 HT |
| 2018-11-29 |
4.3343 HT |
8,625.6287 ETC |
4.4616 HT |
4.2200 HT |
4.4631 HT |
4.2796 HT |
| 2018-11-28 |
4.3132 HT |
6,901.2799 ETC |
4.3114 HT |
4.2454 HT |
4.3960 HT |
4.3691 HT |
| 2018-11-27 |
4.3443 HT |
14,214.0374 ETC |
4.3282 HT |
4.2215 HT |
4.4453 HT |
4.3926 HT |
| 2018-11-26 |
4.1936 HT |
14,987.3495 ETC |
4.1375 HT |
4.0787 HT |
4.3806 HT |
4.2369 HT |
| 2018-11-25 |
4.1375 HT |
15,613.1323 ETC |
4.1298 HT |
4.0249 HT |
4.2632 HT |
4.0745 HT |
| 2018-11-24 |
4.2626 HT |
15,410.6066 ETC |
4.1685 HT |
4.1473 HT |
4.4180 HT |
4.3622 HT |
| 2018-11-23 |
4.2214 HT |
11,555.7701 ETC |
4.3230 HT |
4.0878 HT |
4.3660 HT |
4.3334 HT |
| 2018-11-22 |
4.3672 HT |
10,396.9124 ETC |
4.3937 HT |
4.2828 HT |
4.5321 HT |
4.4646 HT |
| 2018-11-21 |
4.6091 HT |
3,708.3879 ETC |
4.6358 HT |
4.5082 HT |
4.6789 HT |
4.5242 HT |
| 2018-11-20 |
4.4967 HT |
7,720.7979 ETC |
4.5465 HT |
4.4199 HT |
4.5918 HT |
4.5594 HT |
| 2018-11-19 |
4.7081 HT |
15,481.9281 ETC |
4.7672 HT |
4.4800 HT |
5.0000 HT |
4.4992 HT |
| 2018-11-18 |
4.6022 HT |
14,546.2053 ETC |
4.7407 HT |
4.4799 HT |
4.7606 HT |
4.5464 HT |
| 2018-11-17 |
5.0404 HT |
5,849.8954 ETC |
5.0277 HT |
4.9931 HT |
5.1581 HT |
5.0553 HT |
| 2018-11-16 |
5.5768 HT |
3,369.8323 ETC |
5.6015 HT |
5.5299 HT |
5.6223 HT |
5.5652 HT |
| 2018-11-15 |
5.8298 HT |
4,675.8127 ETC |
5.8723 HT |
5.7725 HT |
5.8830 HT |
5.8023 HT |
| 2018-06-05 |
2.8368 HT |
49,958.7550 ETC |
2.6515 HT |
2.6515 HT |
2.9306 HT |
2.8162 HT |