Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
13.8558 USD |
24.0000 ETC |
13.8770 USD |
13.7140 USD |
13.8900 USD |
13.7140 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 |
| 2025-10-30 |
15.3066 USD |
985.3237 ETC |
16.1750 USD |
14.8160 USD |
16.1750 USD |
15.1210 USD |
| 2025-10-29 |
15.9629 USD |
74.8169 ETC |
15.9360 USD |
15.8980 USD |
16.0650 USD |
15.9670 USD |
| 2025-10-28 |
16.2595 USD |
311.8061 ETC |
16.5150 USD |
15.8220 USD |
16.5770 USD |
15.8580 USD |
| 2025-10-27 |
16.6877 USD |
2,307.6330 ETC |
16.6840 USD |
16.4030 USD |
16.8700 USD |
16.5360 USD |
| 2025-10-26 |
16.4817 USD |
4,949.5084 ETC |
15.9830 USD |
15.8970 USD |
16.8280 USD |
16.7080 USD |
| 2025-10-25 |
15.9489 USD |
7.1243 ETC |
16.0080 USD |
15.8580 USD |
16.0080 USD |
15.9320 USD |
| 2025-10-24 |
15.9827 USD |
668.8953 ETC |
15.6810 USD |
15.6800 USD |
16.1630 USD |
15.8180 USD |
| 2025-10-23 |
15.7615 USD |
171.9138 ETC |
15.4800 USD |
15.4580 USD |
15.9290 USD |
15.6920 USD |
| 2025-10-22 |
15.6794 USD |
960.6706 ETC |
15.7220 USD |
15.3660 USD |
15.8250 USD |
15.4450 USD |
| 2025-10-21 |
15.7238 USD |
2,911.4644 ETC |
16.0240 USD |
15.5760 USD |
16.0990 USD |
16.0800 USD |
| 2025-10-20 |
15.7912 USD |
1,908.2767 ETC |
15.7260 USD |
15.5600 USD |
16.2510 USD |
16.0520 USD |
| 2025-10-19 |
15.4978 USD |
1,981.8235 ETC |
15.4910 USD |
15.2320 USD |
15.7010 USD |
15.6130 USD |
| 2025-10-18 |
15.4888 USD |
904.4760 ETC |
15.3600 USD |
15.3170 USD |
15.6530 USD |
15.4770 USD |
| 2025-10-17 |
15.5303 USD |
3,307.6575 ETC |
16.0170 USD |
14.8760 USD |
16.0170 USD |
15.4500 USD |