Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-30 |
27.9045 USD |
10,837.4741 ETC |
27.8380 USD |
27.3770 USD |
28.3620 USD |
27.8970 USD |
| 2022-09-29 |
27.4375 USD |
31,182.6803 ETC |
27.6490 USD |
27.0000 USD |
28.2950 USD |
27.6010 USD |
| 2022-09-28 |
27.6855 USD |
19,314.2090 ETC |
28.1470 USD |
26.6670 USD |
28.2800 USD |
27.7660 USD |
| 2022-09-27 |
29.1895 USD |
42,552.7851 ETC |
28.4580 USD |
27.6070 USD |
30.2320 USD |
28.2050 USD |
| 2022-09-26 |
28.2085 USD |
15,949.9016 ETC |
28.3560 USD |
27.5100 USD |
28.6060 USD |
28.2140 USD |
| 2022-09-25 |
28.8922 USD |
3,306.6884 ETC |
28.7170 USD |
28.1270 USD |
29.4980 USD |
28.5200 USD |
| 2022-09-24 |
28.9631 USD |
11,494.6757 ETC |
28.9520 USD |
28.3810 USD |
29.7780 USD |
28.7520 USD |
| 2022-09-23 |
28.2611 USD |
61,819.4509 ETC |
28.6860 USD |
27.2790 USD |
29.5270 USD |
28.8920 USD |
| 2022-09-22 |
28.2509 USD |
16,101.4698 ETC |
27.7160 USD |
27.6330 USD |
29.0060 USD |
28.3680 USD |
| 2022-09-21 |
29.1418 USD |
17,634.2580 ETC |
29.1380 USD |
27.7210 USD |
30.7140 USD |
27.7540 USD |
| 2022-09-20 |
29.3119 USD |
17,989.1835 ETC |
30.3290 USD |
28.6570 USD |
30.5150 USD |
28.9560 USD |
| 2022-09-19 |
29.1356 USD |
55,449.2991 ETC |
29.5070 USD |
27.3050 USD |
30.8440 USD |
30.5450 USD |
| 2022-09-18 |
31.2381 USD |
20,886.9697 ETC |
34.4720 USD |
29.0070 USD |
34.4910 USD |
29.7530 USD |
| 2022-09-17 |
34.1344 USD |
10,141.0779 ETC |
33.9830 USD |
33.5380 USD |
34.9410 USD |
34.3140 USD |
| 2022-09-16 |
33.9094 USD |
56,871.2624 ETC |
35.7080 USD |
32.6930 USD |
35.7540 USD |
33.9000 USD |
| 2022-09-15 |
37.3178 USD |
41,587.0855 ETC |
39.1900 USD |
35.2480 USD |
39.7250 USD |
35.6270 USD |
| 2022-09-14 |
37.0206 USD |
20,980.1425 ETC |
35.2510 USD |
35.0960 USD |
39.5450 USD |
39.4640 USD |
| 2022-09-13 |
36.0444 USD |
32,237.3725 ETC |
38.4440 USD |
34.7180 USD |
38.9570 USD |
35.2510 USD |
| 2022-09-12 |
38.7797 USD |
24,756.8666 ETC |
38.4450 USD |
37.1600 USD |
40.5530 USD |
38.2070 USD |
| 2022-09-11 |
38.5314 USD |
9,741.4719 ETC |
39.2420 USD |
37.4050 USD |
39.4460 USD |
38.4640 USD |
| 2022-09-10 |
39.1261 USD |
14,454.6220 ETC |
39.1440 USD |
38.0210 USD |
40.3820 USD |
39.4290 USD |
| 2022-09-09 |
38.8991 USD |
23,833.9229 ETC |
37.1100 USD |
36.5780 USD |
40.0190 USD |
39.1630 USD |
| 2022-09-08 |
36.7903 USD |
36,459.8407 ETC |
37.2570 USD |
35.4610 USD |
37.7700 USD |
36.8920 USD |
| 2022-09-07 |
34.9551 USD |
39,642.6672 ETC |
34.4090 USD |
33.1330 USD |
38.0000 USD |
37.5640 USD |
| 2022-09-06 |
39.7512 USD |
55,275.7028 ETC |
39.6790 USD |
35.3780 USD |
42.2740 USD |
36.3280 USD |
| 2022-09-05 |
34.6645 USD |
23,547.9639 ETC |
32.4840 USD |
31.5390 USD |
37.2000 USD |
36.6220 USD |
| 2022-09-04 |
31.8553 USD |
170,046.2275 ETC |
32.1710 USD |
31.5230 USD |
32.4890 USD |
32.4770 USD |
| 2022-09-03 |
32.1046 USD |
105,015.0395 ETC |
32.5140 USD |
31.9590 USD |
32.6880 USD |
32.1240 USD |
| 2022-09-02 |
32.8641 USD |
10,471.3282 ETC |
32.8790 USD |
31.9330 USD |
33.9280 USD |
32.4300 USD |
| 2022-09-01 |
32.0723 USD |
8,353.6062 ETC |
32.3890 USD |
31.0320 USD |
32.8600 USD |
32.5220 USD |
| 2022-08-31 |
32.7938 USD |
30,819.8663 ETC |
32.3890 USD |
31.9570 USD |
33.8390 USD |
33.0000 USD |
| 2022-08-30 |
32.9048 USD |
21,716.9089 ETC |
33.5310 USD |
31.3720 USD |
34.3490 USD |
32.4670 USD |
| 2022-08-29 |
31.8990 USD |
16,236.4600 ETC |
30.9470 USD |
30.3850 USD |
33.7750 USD |
33.5280 USD |
| 2022-08-28 |
32.7046 USD |
16,407.8225 ETC |
33.0340 USD |
31.7220 USD |
33.5120 USD |
32.3300 USD |
| 2022-08-27 |
33.2124 USD |
28,295.9899 ETC |
33.9410 USD |
32.0760 USD |
34.4950 USD |
32.6370 USD |
| 2022-08-26 |
36.4469 USD |
95,442.6866 ETC |
37.2990 USD |
33.5470 USD |
38.3700 USD |
33.7760 USD |
| 2022-08-25 |
37.0262 USD |
47,108.0389 ETC |
35.2900 USD |
35.2690 USD |
38.0800 USD |
37.2410 USD |
| 2022-08-24 |
34.6842 USD |
23,077.6901 ETC |
34.2900 USD |
32.9240 USD |
36.8060 USD |
36.2970 USD |
| 2022-08-23 |
33.9141 USD |
59,439.1667 ETC |
34.0330 USD |
32.2060 USD |
34.7340 USD |
34.3770 USD |
| 2022-08-22 |
32.1592 USD |
19,043.5853 ETC |
33.7560 USD |
31.2880 USD |
33.9360 USD |
33.8470 USD |
| 2022-08-21 |
33.2659 USD |
9,285.0646 ETC |
32.7920 USD |
32.1780 USD |
34.1960 USD |
33.6610 USD |
| 2022-08-20 |
33.2080 USD |
33,028.8070 ETC |
32.9260 USD |
31.2330 USD |
34.5970 USD |
31.8240 USD |
| 2022-08-19 |
34.5291 USD |
273,645.2922 ETC |
39.5430 USD |
30.3220 USD |
39.6230 USD |
32.8120 USD |
| 2022-08-18 |
40.9126 USD |
16,192.1549 ETC |
40.3290 USD |
40.0140 USD |
41.8290 USD |
40.4550 USD |
| 2022-08-17 |
40.6196 USD |
15,071.5258 ETC |
39.8980 USD |
38.7030 USD |
42.4970 USD |
40.2740 USD |
| 2022-08-16 |
41.0069 USD |
11,692.7558 ETC |
41.8900 USD |
39.4370 USD |
42.2580 USD |
40.1840 USD |
| 2022-08-15 |
41.5328 USD |
9,004.7585 ETC |
41.5140 USD |
40.1820 USD |
43.5810 USD |
41.4620 USD |
| 2022-08-14 |
41.5665 USD |
9,966.4159 ETC |
43.5220 USD |
40.5480 USD |
44.2890 USD |
41.5610 USD |
| 2022-08-13 |
44.2263 USD |
10,376.4700 ETC |
43.3730 USD |
42.8230 USD |
45.7550 USD |
43.9750 USD |
| 2022-08-12 |
42.1672 USD |
19,957.0681 ETC |
42.1460 USD |
41.0640 USD |
43.4890 USD |
42.5200 USD |