Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
11.8940 USD |
1,894.3246 ETC |
11.6390 USD |
11.5400 USD |
12.2410 USD |
12.2200 USD |
| 2025-12-18 |
11.9160 USD |
2,642.8329 ETC |
12.0510 USD |
11.4700 USD |
12.4170 USD |
11.7130 USD |
| 2025-12-17 |
12.6209 USD |
793.8898 ETC |
12.6820 USD |
12.5020 USD |
12.7550 USD |
12.5150 USD |
| 2025-12-16 |
12.5428 USD |
563.8106 ETC |
12.3050 USD |
12.0670 USD |
12.9500 USD |
12.7700 USD |
| 2025-12-15 |
12.9367 USD |
2,842.2250 ETC |
12.8790 USD |
12.1150 USD |
13.2130 USD |
12.3590 USD |
| 2025-12-14 |
13.0796 USD |
113.5355 ETC |
13.1980 USD |
12.7770 USD |
13.2230 USD |
12.8000 USD |
| 2025-12-13 |
13.0699 USD |
274.8895 ETC |
12.9760 USD |
12.9470 USD |
13.2050 USD |
13.1860 USD |
| 2025-12-12 |
12.9281 USD |
444.2651 ETC |
13.2280 USD |
12.6630 USD |
13.2700 USD |
12.9440 USD |
| 2025-12-11 |
13.2272 USD |
2,040.9866 ETC |
13.6790 USD |
12.9790 USD |
13.6790 USD |
13.2220 USD |
| 2025-12-10 |
13.7526 USD |
194.4298 ETC |
13.7900 USD |
13.6710 USD |
14.0500 USD |
13.9030 USD |
| 2025-12-09 |
13.3578 USD |
258.5655 ETC |
13.3960 USD |
13.3430 USD |
13.5320 USD |
13.5320 USD |
| 2025-12-08 |
13.4541 USD |
2,018.0225 ETC |
13.1180 USD |
13.1180 USD |
13.5850 USD |
13.5400 USD |
| 2025-12-07 |
13.0000 USD |
193.9677 ETC |
13.3340 USD |
12.8390 USD |
13.3800 USD |
13.0540 USD |
| 2025-12-06 |
13.2442 USD |
131.9178 ETC |
13.1700 USD |
13.1700 USD |
13.3700 USD |
13.3160 USD |
| 2025-12-05 |
13.3155 USD |
595.3389 ETC |
13.8770 USD |
13.0000 USD |
13.8900 USD |
13.1610 USD |
| 2025-12-04 |
13.9694 USD |
1,498.3220 ETC |
14.2330 USD |
13.7410 USD |
14.3010 USD |
13.7410 USD |
| 2025-12-03 |
13.8508 USD |
278.0163 ETC |
13.7330 USD |
13.6850 USD |
13.9110 USD |
13.8230 USD |
| 2025-12-02 |
13.3134 USD |
1,294.6599 ETC |
12.9760 USD |
12.8920 USD |
13.8440 USD |
13.8100 USD |
| 2025-12-01 |
13.1895 USD |
2,263.9929 ETC |
13.6580 USD |
12.8280 USD |
13.6580 USD |
13.0060 USD |
| 2025-11-30 |
13.7879 USD |
25.1695 ETC |
13.7720 USD |
13.6600 USD |
13.9690 USD |
13.9690 USD |
| 2025-11-29 |
13.6943 USD |
242.5502 ETC |
13.9110 USD |
13.5690 USD |
13.9110 USD |
13.6930 USD |
| 2025-11-28 |
13.8287 USD |
214.7202 ETC |
13.8620 USD |
13.6530 USD |
14.0540 USD |
13.7920 USD |
| 2025-11-27 |
13.9410 USD |
564.2064 ETC |
14.1040 USD |
13.8650 USD |
14.1620 USD |
13.9710 USD |
| 2025-11-26 |
13.9067 USD |
51.2643 ETC |
14.1560 USD |
13.7740 USD |
14.1660 USD |
13.8430 USD |
| 2025-11-25 |
14.0251 USD |
605.5808 ETC |
14.1910 USD |
13.7110 USD |
14.2190 USD |
13.8800 USD |
| 2025-11-24 |
14.0596 USD |
682.8976 ETC |
13.5420 USD |
13.4470 USD |
14.3440 USD |
14.2950 USD |
| 2025-11-23 |
13.5015 USD |
4,973.1094 ETC |
13.4810 USD |
13.4780 USD |
13.7870 USD |
13.6230 USD |
| 2025-11-22 |
13.5848 USD |
228.8672 ETC |
13.6750 USD |
13.2930 USD |
13.7410 USD |
13.4750 USD |
| 2025-11-21 |
12.7935 USD |
11,990.5081 ETC |
13.5160 USD |
12.4440 USD |
13.6410 USD |
13.0320 USD |
| 2025-11-20 |
13.9062 USD |
4,026.7600 ETC |
14.1440 USD |
13.4530 USD |
14.5330 USD |
13.7970 USD |
| 2025-11-19 |
14.3395 USD |
852.2450 ETC |
14.6360 USD |
14.1660 USD |
14.6360 USD |
14.5540 USD |
| 2025-11-18 |
14.4223 USD |
2,027.9479 ETC |
14.3200 USD |
14.1410 USD |
14.6100 USD |
14.6100 USD |
| 2025-11-17 |
14.8084 USD |
1,417.1943 ETC |
14.8170 USD |
14.3880 USD |
15.1500 USD |
14.4390 USD |
| 2025-11-16 |
14.7364 USD |
1,210.9036 ETC |
15.1720 USD |
14.3000 USD |
15.3650 USD |
14.6410 USD |
| 2025-11-15 |
15.4342 USD |
998.6677 ETC |
15.1230 USD |
15.0900 USD |
15.7970 USD |
15.3340 USD |
| 2025-11-14 |
14.5771 USD |
5,147.5572 ETC |
15.0310 USD |
14.4320 USD |
15.1380 USD |
14.9090 USD |
| 2025-11-13 |
15.6903 USD |
759.7061 ETC |
15.3360 USD |
15.3060 USD |
15.7930 USD |
15.6830 USD |
| 2025-11-12 |
15.4340 USD |
2,780.2943 ETC |
15.7160 USD |
15.1520 USD |
16.0220 USD |
15.3180 USD |
| 2025-11-11 |
15.9540 USD |
1,516.5657 ETC |
16.5340 USD |
15.6580 USD |
16.7330 USD |
15.7610 USD |
| 2025-11-10 |
16.2774 USD |
1,947.6521 ETC |
16.0930 USD |
16.0930 USD |
16.3810 USD |
16.3160 USD |
| 2025-11-09 |
16.0818 USD |
9,105.1513 ETC |
16.4650 USD |
15.8020 USD |
16.4650 USD |
16.2220 USD |
| 2025-11-08 |
17.2564 USD |
31,311.5994 ETC |
18.0370 USD |
16.6890 USD |
18.3820 USD |
16.8340 USD |
| 2025-11-07 |
14.9718 USD |
4,041.6475 ETC |
14.6330 USD |
14.6190 USD |
15.6480 USD |
15.3940 USD |
| 2025-11-06 |
14.5772 USD |
876.2771 ETC |
14.6020 USD |
14.3220 USD |
14.6700 USD |
14.3740 USD |
| 2025-11-05 |
14.2710 USD |
806.4347 ETC |
14.3000 USD |
13.6160 USD |
14.5800 USD |
14.5800 USD |
| 2025-11-04 |
14.2672 USD |
10,916.8939 ETC |
15.0340 USD |
13.5650 USD |
15.3420 USD |
13.6990 USD |
| 2025-11-03 |
15.7332 USD |
764.6997 ETC |
16.3490 USD |
15.2230 USD |
16.3490 USD |
15.4580 USD |
| 2025-11-02 |
16.4464 USD |
833.3186 ETC |
16.3000 USD |
15.9790 USD |
16.7360 USD |
16.1250 USD |
| 2025-11-01 |
16.2197 USD |
3,611.8915 ETC |
15.8500 USD |
15.8500 USD |
16.3270 USD |
16.3160 USD |
| 2025-10-31 |
15.4419 USD |
1,019.8445 ETC |
15.4010 USD |
15.3770 USD |
15.6930 USD |
15.6380 USD |