Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-07 |
18.8063 USD |
5,430.5273 ETC |
19.5810 USD |
18.5240 USD |
19.6550 USD |
18.6680 USD |
| 2022-12-06 |
19.4062 USD |
2,467.9298 ETC |
19.4830 USD |
19.2320 USD |
19.5470 USD |
19.3990 USD |
| 2022-12-05 |
19.7612 USD |
5,105.9857 ETC |
19.4920 USD |
19.1550 USD |
20.2250 USD |
19.4150 USD |
| 2022-12-04 |
19.4940 USD |
2,189.6586 ETC |
19.2170 USD |
19.2170 USD |
19.5780 USD |
19.4970 USD |
| 2022-12-03 |
19.4060 USD |
1,420.4256 ETC |
19.8310 USD |
19.3750 USD |
19.9170 USD |
19.4360 USD |
| 2022-12-02 |
19.4909 USD |
3,748.5867 ETC |
19.7490 USD |
19.3290 USD |
19.8530 USD |
19.7640 USD |
| 2022-12-01 |
19.9913 USD |
2,533.4689 ETC |
20.3080 USD |
19.6310 USD |
20.3080 USD |
19.7400 USD |
| 2022-11-30 |
20.0860 USD |
9,545.4709 ETC |
19.5310 USD |
19.5000 USD |
20.6000 USD |
20.1230 USD |
| 2022-11-29 |
19.5449 USD |
10,250.9724 ETC |
19.3330 USD |
19.1060 USD |
19.8630 USD |
19.5680 USD |
| 2022-11-28 |
19.0432 USD |
20,806.8909 ETC |
19.8250 USD |
18.4510 USD |
19.9120 USD |
19.3560 USD |
| 2022-11-27 |
20.2750 USD |
33,020.8365 ETC |
19.9060 USD |
19.8250 USD |
20.4200 USD |
20.0250 USD |
| 2022-11-26 |
20.4169 USD |
10,262.1935 ETC |
20.1140 USD |
19.7190 USD |
20.9340 USD |
19.8690 USD |
| 2022-11-25 |
20.0365 USD |
27,797.1067 ETC |
20.2020 USD |
19.6350 USD |
20.6400 USD |
19.9960 USD |
| 2022-11-24 |
20.0900 USD |
23,178.8082 ETC |
20.3800 USD |
19.8660 USD |
20.8170 USD |
20.1190 USD |
| 2022-11-23 |
19.7125 USD |
30,007.1097 ETC |
18.4890 USD |
18.2420 USD |
20.2120 USD |
19.7690 USD |
| 2022-11-22 |
18.0311 USD |
37,053.9568 ETC |
18.0100 USD |
17.4490 USD |
18.6860 USD |
18.3140 USD |
| 2022-11-21 |
17.8254 USD |
18,207.4461 ETC |
18.1530 USD |
17.1640 USD |
18.4280 USD |
18.0400 USD |
| 2022-11-20 |
19.0653 USD |
8,848.2401 ETC |
19.5090 USD |
18.5460 USD |
19.7070 USD |
18.5640 USD |
| 2022-11-19 |
19.5600 USD |
7,812.0579 ETC |
19.5300 USD |
18.9030 USD |
19.7700 USD |
19.5910 USD |
| 2022-11-18 |
19.7170 USD |
4,612.6390 ETC |
19.5900 USD |
19.2580 USD |
20.0050 USD |
19.4850 USD |
| 2022-11-17 |
19.5300 USD |
16,311.6211 ETC |
19.9320 USD |
19.1500 USD |
20.0900 USD |
19.5480 USD |
| 2022-11-16 |
20.1860 USD |
6,396.5069 ETC |
20.5720 USD |
19.4930 USD |
20.7010 USD |
19.8250 USD |
| 2022-11-15 |
20.5564 USD |
8,397.8400 ETC |
20.4550 USD |
20.1770 USD |
21.0870 USD |
20.4250 USD |
| 2022-11-14 |
19.8945 USD |
19,192.6758 ETC |
19.8710 USD |
18.8350 USD |
20.6950 USD |
20.0620 USD |
| 2022-11-13 |
20.2109 USD |
8,856.1741 ETC |
20.4850 USD |
19.5000 USD |
20.9290 USD |
19.5610 USD |
| 2022-11-12 |
20.6455 USD |
8,126.9503 ETC |
21.5240 USD |
20.1920 USD |
21.5510 USD |
20.3810 USD |
| 2022-11-11 |
21.3932 USD |
37,899.7756 ETC |
21.9470 USD |
20.3690 USD |
22.2430 USD |
21.1360 USD |
| 2022-11-10 |
21.6588 USD |
56,712.9935 ETC |
18.2390 USD |
18.1880 USD |
22.8830 USD |
21.5730 USD |
| 2022-11-09 |
18.2485 USD |
62,474.4515 ETC |
21.8210 USD |
18.1420 USD |
22.1110 USD |
18.1940 USD |
| 2022-11-08 |
22.7925 USD |
52,719.7967 ETC |
25.1020 USD |
19.6170 USD |
25.3880 USD |
21.5460 USD |
| 2022-11-07 |
25.2005 USD |
24,184.2232 ETC |
24.8410 USD |
24.4200 USD |
25.7190 USD |
25.2990 USD |
| 2022-11-06 |
26.3758 USD |
10,689.9621 ETC |
26.5390 USD |
25.8800 USD |
27.2860 USD |
25.9500 USD |
| 2022-11-05 |
26.3439 USD |
30,143.9178 ETC |
25.8540 USD |
25.6590 USD |
27.0060 USD |
26.2170 USD |
| 2022-11-04 |
25.3400 USD |
31,277.4177 ETC |
24.0800 USD |
23.9370 USD |
26.1280 USD |
25.9120 USD |
| 2022-11-03 |
23.8554 USD |
22,868.5195 ETC |
22.9940 USD |
22.9040 USD |
24.7940 USD |
24.2960 USD |
| 2022-11-02 |
23.3029 USD |
23,353.6687 ETC |
24.0450 USD |
22.2990 USD |
24.6300 USD |
22.9250 USD |
| 2022-11-01 |
24.1610 USD |
5,319.5100 ETC |
24.2720 USD |
23.8720 USD |
24.7420 USD |
24.1320 USD |
| 2022-10-31 |
24.2365 USD |
11,310.6528 ETC |
24.5360 USD |
23.7860 USD |
24.9960 USD |
24.2780 USD |
| 2022-10-30 |
25.2224 USD |
10,596.9721 ETC |
25.9170 USD |
24.2350 USD |
25.9460 USD |
24.5320 USD |
| 2022-10-29 |
26.2778 USD |
17,797.6914 ETC |
25.5150 USD |
25.3330 USD |
26.8540 USD |
26.0890 USD |
| 2022-10-28 |
24.7089 USD |
15,086.7904 ETC |
24.7500 USD |
24.1590 USD |
25.7210 USD |
25.6270 USD |
| 2022-10-27 |
24.9080 USD |
18,691.9630 ETC |
25.5160 USD |
24.6600 USD |
25.8990 USD |
24.8710 USD |
| 2022-10-26 |
25.4149 USD |
16,779.0851 ETC |
24.7560 USD |
24.4940 USD |
26.2330 USD |
25.3090 USD |
| 2022-10-25 |
24.7670 USD |
22,364.6124 ETC |
22.6670 USD |
22.3550 USD |
25.8050 USD |
24.7690 USD |
| 2022-10-24 |
22.8294 USD |
9,975.3237 ETC |
23.4530 USD |
22.3160 USD |
23.5480 USD |
22.5910 USD |
| 2022-10-23 |
23.1741 USD |
8,198.1348 ETC |
23.2630 USD |
22.6340 USD |
23.7390 USD |
23.4470 USD |
| 2022-10-22 |
22.8211 USD |
5,775.1753 ETC |
22.0940 USD |
21.7090 USD |
23.5000 USD |
23.1740 USD |
| 2022-10-21 |
21.5590 USD |
6,220.6204 ETC |
21.6690 USD |
20.7780 USD |
22.0330 USD |
21.8240 USD |
| 2022-10-20 |
22.1805 USD |
9,498.5787 ETC |
22.3370 USD |
21.3280 USD |
22.8830 USD |
21.6400 USD |
| 2022-10-19 |
22.7939 USD |
4,528.6428 ETC |
23.3970 USD |
22.1950 USD |
23.4640 USD |
22.4540 USD |