Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
15.2350 USD |
12,329.8633 ETC |
15.5660 USD |
14.7610 USD |
15.7850 USD |
14.9130 USD |
| 2025-06-21 |
16.0313 USD |
294.0445 ETC |
16.1180 USD |
15.7740 USD |
16.2860 USD |
15.7740 USD |
| 2025-06-20 |
16.1903 USD |
726.3921 ETC |
16.7080 USD |
15.7940 USD |
16.8620 USD |
16.2960 USD |
| 2025-06-19 |
16.6130 USD |
3,574.5028 ETC |
16.6610 USD |
16.4210 USD |
16.7800 USD |
16.6360 USD |
| 2025-06-18 |
16.5340 USD |
121.5478 ETC |
16.6300 USD |
16.4950 USD |
16.6520 USD |
16.5050 USD |
| 2025-06-17 |
16.5485 USD |
468.2085 ETC |
16.7480 USD |
16.2020 USD |
17.1700 USD |
16.3880 USD |
| 2025-06-16 |
17.0849 USD |
4,577.1369 ETC |
16.6300 USD |
16.5310 USD |
17.2180 USD |
17.2180 USD |
| 2025-06-15 |
16.6167 USD |
885.7629 ETC |
16.7260 USD |
16.4280 USD |
16.7990 USD |
16.6040 USD |
| 2025-06-14 |
16.7253 USD |
2,220.4685 ETC |
16.8350 USD |
16.6600 USD |
16.8810 USD |
16.7460 USD |
| 2025-06-13 |
16.3095 USD |
11,562.7932 ETC |
17.0920 USD |
15.9910 USD |
17.0920 USD |
16.7460 USD |
| 2025-06-12 |
17.6486 USD |
1,446.4375 ETC |
18.0730 USD |
17.2420 USD |
18.1160 USD |
17.2420 USD |
| 2025-06-11 |
18.3582 USD |
8,367.7481 ETC |
18.5620 USD |
18.1830 USD |
18.6730 USD |
18.5420 USD |
| 2025-06-10 |
18.0533 USD |
3,585.4113 ETC |
17.9400 USD |
17.6800 USD |
18.3490 USD |
18.3490 USD |
| 2025-06-09 |
16.8706 USD |
168.4847 ETC |
16.9500 USD |
16.6380 USD |
17.1050 USD |
17.0220 USD |
| 2025-06-08 |
17.0104 USD |
4,188.8258 ETC |
17.1760 USD |
16.8280 USD |
17.1870 USD |
17.1520 USD |
| 2025-06-07 |
17.2060 USD |
457.5644 ETC |
16.8330 USD |
16.8010 USD |
17.4100 USD |
17.2150 USD |
| 2025-06-06 |
16.5995 USD |
1,447.8389 ETC |
16.3460 USD |
16.2900 USD |
16.9950 USD |
16.7390 USD |
| 2025-06-05 |
17.2341 USD |
1,554.6208 ETC |
17.2420 USD |
16.9100 USD |
17.3840 USD |
16.9840 USD |
| 2025-06-04 |
17.5505 USD |
3,822.3657 ETC |
17.5540 USD |
17.3400 USD |
17.9150 USD |
17.4220 USD |
| 2025-06-03 |
17.6241 USD |
825.3313 ETC |
17.6770 USD |
17.4510 USD |
17.8090 USD |
17.6480 USD |
| 2025-06-02 |
16.9300 USD |
1,061.2991 ETC |
17.0660 USD |
16.7930 USD |
17.1470 USD |
16.7930 USD |
| 2025-06-01 |
16.8082 USD |
2,551.5609 ETC |
16.9110 USD |
16.6340 USD |
17.0210 USD |
16.7130 USD |
| 2025-05-31 |
16.9360 USD |
2,035.0597 ETC |
16.9610 USD |
16.4390 USD |
17.1050 USD |
16.9690 USD |
| 2025-05-30 |
17.5906 USD |
4,846.7854 ETC |
18.1860 USD |
17.3000 USD |
18.2090 USD |
17.3920 USD |
| 2025-05-29 |
18.4767 USD |
1,195.7382 ETC |
18.4600 USD |
18.2150 USD |
19.1970 USD |
18.3700 USD |
| 2025-05-28 |
18.5284 USD |
240.4714 ETC |
18.6180 USD |
18.1920 USD |
18.7850 USD |
18.2070 USD |
| 2025-05-27 |
18.6246 USD |
1,197.7256 ETC |
18.2470 USD |
17.9570 USD |
18.9470 USD |
18.7490 USD |
| 2025-05-26 |
18.4218 USD |
708.6273 ETC |
18.2570 USD |
18.2460 USD |
18.6780 USD |
18.3150 USD |
| 2025-05-25 |
18.1770 USD |
801.3153 ETC |
18.3900 USD |
17.8120 USD |
18.4050 USD |
17.8120 USD |
| 2025-05-24 |
18.6152 USD |
574.3911 ETC |
18.4150 USD |
18.4140 USD |
18.7570 USD |
18.5690 USD |
| 2025-05-23 |
19.0927 USD |
1,961.3272 ETC |
19.6040 USD |
18.4700 USD |
20.0580 USD |
18.9920 USD |
| 2025-05-22 |
19.4398 USD |
1,443.4391 ETC |
18.9870 USD |
18.9870 USD |
19.8140 USD |
19.6120 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 |