Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-02 |
16.6279 USD |
53,284.1343 ETC |
16.6950 USD |
16.1490 USD |
17.3670 USD |
16.1490 USD |
| 2025-04-01 |
16.8997 USD |
1,819.9485 ETC |
16.7850 USD |
16.6970 USD |
17.2750 USD |
17.1410 USD |
| 2025-03-31 |
16.4066 USD |
19,553.3552 ETC |
16.5080 USD |
16.2770 USD |
16.9090 USD |
16.7570 USD |
| 2025-03-30 |
16.8274 USD |
13,470.6196 ETC |
16.6070 USD |
16.4510 USD |
16.8550 USD |
16.7210 USD |
| 2025-03-29 |
16.9027 USD |
1,041.6200 ETC |
17.2380 USD |
16.6350 USD |
17.2990 USD |
16.9130 USD |
| 2025-03-28 |
17.3416 USD |
2,035.1718 ETC |
17.8170 USD |
16.8890 USD |
17.8790 USD |
17.0810 USD |
| 2025-03-27 |
18.2452 USD |
712.5440 ETC |
18.1100 USD |
18.0340 USD |
18.3270 USD |
18.0340 USD |
| 2025-03-26 |
18.2609 USD |
1,150.1509 ETC |
18.4530 USD |
17.8080 USD |
18.6910 USD |
18.0080 USD |
| 2025-03-25 |
18.4893 USD |
2,061.6017 ETC |
18.3150 USD |
18.0570 USD |
18.7130 USD |
18.4890 USD |
| 2025-03-24 |
18.2744 USD |
2,491.1020 ETC |
17.8880 USD |
17.6770 USD |
18.4120 USD |
18.2910 USD |
| 2025-03-23 |
17.7364 USD |
641.7418 ETC |
17.6490 USD |
17.5650 USD |
17.8230 USD |
17.6280 USD |
| 2025-03-22 |
17.8811 USD |
1,616.3200 ETC |
17.8130 USD |
17.7800 USD |
18.0040 USD |
17.9490 USD |
| 2025-03-21 |
17.6490 USD |
1,290.3344 ETC |
17.9120 USD |
17.5820 USD |
17.9920 USD |
17.7380 USD |
| 2025-03-20 |
17.8170 USD |
918.3832 ETC |
18.6030 USD |
17.6000 USD |
18.6180 USD |
17.8770 USD |
| 2025-03-19 |
18.3368 USD |
3,961.7989 ETC |
17.7540 USD |
17.7470 USD |
18.6220 USD |
18.2530 USD |
| 2025-03-18 |
17.5103 USD |
1,292.7876 ETC |
17.8250 USD |
17.3030 USD |
17.8290 USD |
17.4700 USD |
| 2025-03-17 |
17.9156 USD |
1,886.6175 ETC |
17.4820 USD |
17.4820 USD |
18.0400 USD |
17.9700 USD |
| 2025-03-16 |
17.5930 USD |
1,228.3480 ETC |
17.9690 USD |
17.2360 USD |
18.0700 USD |
17.7560 USD |
| 2025-03-15 |
18.0379 USD |
949.3852 ETC |
18.0850 USD |
17.8870 USD |
18.2910 USD |
18.0910 USD |
| 2025-03-14 |
18.2256 USD |
4,592.4218 ETC |
17.9300 USD |
17.8970 USD |
18.5230 USD |
18.1040 USD |
| 2025-03-13 |
17.9343 USD |
1,680.0560 ETC |
17.9580 USD |
17.4340 USD |
18.2040 USD |
17.6830 USD |
| 2025-03-12 |
17.8745 USD |
4,123.1799 ETC |
17.9090 USD |
17.3550 USD |
18.0420 USD |
17.8620 USD |
| 2025-03-11 |
17.0458 USD |
12,334.3439 ETC |
17.0290 USD |
15.9580 USD |
17.9490 USD |
17.5630 USD |