Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-22 |
19.3991 USD |
1,082.9121 ETC |
18.9870 USD |
18.9870 USD |
19.8140 USD |
19.6460 USD |
| 2025-05-21 |
18.6738 USD |
3,591.5661 ETC |
18.3410 USD |
18.1660 USD |
19.2500 USD |
18.5390 USD |
| 2025-05-20 |
18.1873 USD |
2,415.4784 ETC |
18.5910 USD |
17.8920 USD |
18.7790 USD |
18.4600 USD |
| 2025-05-19 |
17.7828 USD |
5,360.8610 ETC |
18.6350 USD |
17.4110 USD |
18.7390 USD |
18.3220 USD |
| 2025-05-18 |
18.4133 USD |
3,270.1448 ETC |
18.0970 USD |
18.0480 USD |
19.0960 USD |
18.3510 USD |
| 2025-05-17 |
18.1623 USD |
9,195.7510 ETC |
18.7280 USD |
17.9970 USD |
18.7460 USD |
18.0730 USD |
| 2025-05-16 |
19.0551 USD |
4,324.9212 ETC |
18.9560 USD |
18.8090 USD |
19.3620 USD |
18.9450 USD |
| 2025-05-15 |
19.1897 USD |
4,335.7966 ETC |
19.8610 USD |
18.5130 USD |
20.0810 USD |
18.8880 USD |
| 2025-05-14 |
20.3082 USD |
1,150.9512 ETC |
20.3950 USD |
19.7100 USD |
20.9480 USD |
19.7760 USD |
| 2025-05-13 |
19.5171 USD |
2,521.5292 ETC |
19.7990 USD |
18.9960 USD |
19.9640 USD |
19.9530 USD |
| 2025-05-12 |
19.6665 USD |
4,514.3431 ETC |
19.9850 USD |
19.1970 USD |
20.8280 USD |
19.6820 USD |
| 2025-05-11 |
19.9130 USD |
1,681.4555 ETC |
20.6560 USD |
19.4970 USD |
20.7670 USD |
19.8590 USD |
| 2025-05-10 |
19.5324 USD |
2,603.0874 ETC |
19.2620 USD |
18.9480 USD |
20.1120 USD |
20.0980 USD |
| 2025-05-09 |
19.1523 USD |
3,844.0657 ETC |
18.4770 USD |
18.4020 USD |
19.6540 USD |
19.1610 USD |
| 2025-05-08 |
17.6970 USD |
7,120.4991 ETC |
16.4960 USD |
16.4960 USD |
18.6620 USD |
18.5860 USD |
| 2025-05-07 |
16.1127 USD |
709.2523 ETC |
16.2570 USD |
15.8640 USD |
16.4450 USD |
15.9920 USD |
| 2025-05-06 |
15.8316 USD |
462.2681 ETC |
15.9570 USD |
15.6900 USD |
16.1100 USD |
15.8690 USD |
| 2025-05-05 |
15.9933 USD |
1,286.1847 ETC |
16.0720 USD |
15.8260 USD |
16.2600 USD |
15.9040 USD |
| 2025-05-04 |
16.6409 USD |
522.2870 ETC |
16.6450 USD |
16.1650 USD |
16.7650 USD |
16.2090 USD |
| 2025-05-03 |
16.8443 USD |
356.5037 ETC |
17.2200 USD |
16.4440 USD |
17.2200 USD |
16.5890 USD |
| 2025-05-02 |
17.1441 USD |
376.2434 ETC |
16.9110 USD |
16.9110 USD |
17.2420 USD |
17.0620 USD |
| 2025-05-01 |
16.8772 USD |
307.6934 ETC |
16.7480 USD |
16.5110 USD |
17.0880 USD |
16.9160 USD |
| 2025-04-30 |
16.5629 USD |
1,759.5666 ETC |
16.8400 USD |
16.2390 USD |
16.8590 USD |
16.6230 USD |
| 2025-04-29 |
17.1406 USD |
2,387.3250 ETC |
17.0400 USD |
16.6650 USD |
17.5600 USD |
16.7530 USD |
| 2025-04-28 |
16.7116 USD |
1,437.3970 ETC |
16.5260 USD |
16.1000 USD |
17.1220 USD |
16.9910 USD |
| 2025-04-27 |
17.0768 USD |
2,533.4034 ETC |
17.1520 USD |
16.5670 USD |
17.6600 USD |
16.6550 USD |
| 2025-04-26 |
16.9600 USD |
1,585.2800 ETC |
17.2260 USD |
16.9330 USD |
17.5000 USD |
16.9330 USD |
| 2025-04-25 |
17.1697 USD |
5,153.4278 ETC |
16.7420 USD |
16.5740 USD |
17.4170 USD |
17.3000 USD |
| 2025-04-24 |
16.4825 USD |
405.2414 ETC |
16.7230 USD |
16.1630 USD |
16.8140 USD |
16.5400 USD |
| 2025-04-23 |
16.8983 USD |
5,388.2918 ETC |
16.4500 USD |
16.4500 USD |
17.0460 USD |
16.9300 USD |
| 2025-04-22 |
15.9893 USD |
1,735.3845 ETC |
15.4060 USD |
15.3480 USD |
16.3680 USD |
16.2460 USD |
| 2025-04-21 |
16.0296 USD |
512.4576 ETC |
15.8720 USD |
15.6010 USD |
16.3000 USD |
15.6940 USD |
| 2025-04-20 |
15.8765 USD |
726.8619 ETC |
15.9320 USD |
15.4710 USD |
16.0590 USD |
16.0560 USD |
| 2025-04-19 |
16.1511 USD |
4,920.0606 ETC |
15.3800 USD |
15.1530 USD |
16.4990 USD |
16.0130 USD |
| 2025-04-18 |
15.3435 USD |
403.8025 ETC |
15.0080 USD |
14.9840 USD |
15.5140 USD |
15.4860 USD |
| 2025-04-17 |
14.9794 USD |
2,526.3208 ETC |
14.8390 USD |
14.7190 USD |
15.1620 USD |
15.1620 USD |
| 2025-04-16 |
14.8540 USD |
1,087.3983 ETC |
14.9220 USD |
14.6750 USD |
15.0160 USD |
14.8740 USD |
| 2025-04-15 |
15.0250 USD |
3,704.5002 ETC |
15.2350 USD |
14.8800 USD |
15.3350 USD |
14.9540 USD |
| 2025-04-14 |
15.5105 USD |
1,876.3378 ETC |
15.3830 USD |
15.1820 USD |
15.8040 USD |
15.4430 USD |
| 2025-04-13 |
15.2732 USD |
1,790.9177 ETC |
15.5230 USD |
15.0080 USD |
15.7290 USD |
15.1780 USD |
| 2025-04-12 |
15.5468 USD |
889.6541 ETC |
15.0410 USD |
15.0410 USD |
15.7860 USD |
15.5820 USD |
| 2025-04-11 |
15.0116 USD |
4,525.3915 ETC |
14.8150 USD |
14.7430 USD |
15.2310 USD |
15.1190 USD |
| 2025-04-10 |
14.6424 USD |
4,882.6140 ETC |
15.2860 USD |
14.2400 USD |
15.2870 USD |
14.7900 USD |
| 2025-04-09 |
13.9707 USD |
4,247.1875 ETC |
14.1260 USD |
13.5910 USD |
14.2790 USD |
14.2170 USD |
| 2025-04-08 |
14.4553 USD |
3,992.7141 ETC |
14.4650 USD |
14.0160 USD |
14.9520 USD |
14.0160 USD |
| 2025-04-07 |
14.0899 USD |
33,238.3461 ETC |
14.1340 USD |
12.7220 USD |
14.8290 USD |
14.6980 USD |
| 2025-04-06 |
15.6992 USD |
4,585.3668 ETC |
15.8830 USD |
15.2830 USD |
15.9870 USD |
15.4090 USD |
| 2025-04-05 |
15.7840 USD |
593.4556 ETC |
16.2120 USD |
15.7640 USD |
16.3650 USD |
15.7640 USD |
| 2025-04-04 |
16.1731 USD |
3,894.0494 ETC |
16.2740 USD |
15.8510 USD |
16.4610 USD |
16.0200 USD |
| 2025-04-03 |
15.9194 USD |
8,774.2307 ETC |
16.0810 USD |
15.5720 USD |
16.9120 USD |
16.0170 USD |