Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-10 |
18.3091 USD |
5,954.0494 ETC |
17.9660 USD |
17.6950 USD |
18.8000 USD |
17.7620 USD |
| 2025-03-09 |
18.4888 USD |
10,125.6008 ETC |
20.3510 USD |
17.7700 USD |
20.5520 USD |
17.7700 USD |
| 2025-03-08 |
20.0220 USD |
3,303.5857 ETC |
20.4020 USD |
19.5820 USD |
20.5760 USD |
20.5500 USD |
| 2025-03-07 |
20.6870 USD |
11,132.4157 ETC |
20.0110 USD |
19.2880 USD |
21.2520 USD |
20.3950 USD |
| 2025-03-06 |
20.8505 USD |
7,159.9105 ETC |
20.5600 USD |
19.9540 USD |
21.4410 USD |
20.0610 USD |
| 2025-03-05 |
19.1412 USD |
728.1129 ETC |
18.9590 USD |
18.9280 USD |
19.4340 USD |
19.4340 USD |
| 2025-03-04 |
18.3189 USD |
6,832.6165 ETC |
18.7100 USD |
17.7510 USD |
19.1770 USD |
18.8980 USD |
| 2025-03-03 |
19.8049 USD |
9,928.5520 ETC |
21.1130 USD |
18.7470 USD |
21.1130 USD |
18.7630 USD |
| 2025-03-02 |
20.3930 USD |
11,193.4214 ETC |
19.1000 USD |
18.9180 USD |
21.3230 USD |
21.0030 USD |
| 2025-03-01 |
19.3591 USD |
3,314.5471 ETC |
19.6140 USD |
18.9210 USD |
19.8110 USD |
19.1160 USD |
| 2025-02-28 |
18.1649 USD |
12,657.0428 ETC |
18.7300 USD |
17.6950 USD |
19.6940 USD |
19.5430 USD |
| 2025-02-27 |
19.0596 USD |
2,794.4948 ETC |
18.8310 USD |
18.6940 USD |
19.2130 USD |
19.0780 USD |
| 2025-02-26 |
18.7682 USD |
3,340.0539 ETC |
18.9390 USD |
18.5580 USD |
19.2280 USD |
18.9180 USD |
| 2025-02-25 |
17.9606 USD |
29,350.9256 ETC |
18.7640 USD |
17.4480 USD |
19.1510 USD |
18.9880 USD |
| 2025-02-24 |
19.5630 USD |
5,740.6949 ETC |
20.9310 USD |
18.2900 USD |
20.9310 USD |
18.8300 USD |
| 2025-02-23 |
20.8380 USD |
1,671.4736 ETC |
20.4760 USD |
20.4760 USD |
21.0680 USD |
20.5790 USD |
| 2025-02-22 |
20.4139 USD |
2,343.9743 ETC |
20.1800 USD |
20.1230 USD |
20.8060 USD |
20.5610 USD |
| 2025-02-21 |
20.8468 USD |
2,757.7143 ETC |
20.9630 USD |
19.8950 USD |
21.6140 USD |
19.8950 USD |
| 2025-02-20 |
21.0846 USD |
2,394.5477 ETC |
21.2070 USD |
20.6960 USD |
21.6260 USD |
20.7790 USD |
| 2025-02-19 |
20.7731 USD |
6,262.6296 ETC |
20.2130 USD |
20.0090 USD |
21.2670 USD |
21.1680 USD |
| 2025-02-18 |
19.9160 USD |
4,610.3795 ETC |
20.9110 USD |
19.6010 USD |
20.9630 USD |
19.9610 USD |
| 2025-02-17 |
20.9737 USD |
6,419.3499 ETC |
20.5500 USD |
20.1390 USD |
21.6230 USD |
20.8550 USD |
| 2025-02-16 |
20.4790 USD |
4,262.6092 ETC |
20.7630 USD |
20.4110 USD |
20.8730 USD |
20.4570 USD |
| 2025-02-15 |
21.1545 USD |
907.3450 ETC |
21.3720 USD |
20.8830 USD |
21.4940 USD |
20.9120 USD |
| 2025-02-14 |
21.4831 USD |
2,671.2014 ETC |
21.1900 USD |
21.1070 USD |
21.9050 USD |
21.4050 USD |
| 2025-02-13 |
21.1351 USD |
6,638.8719 ETC |
21.3450 USD |
20.8520 USD |
21.5860 USD |
20.8540 USD |
| 2025-02-12 |
20.4328 USD |
12,184.8858 ETC |
20.1830 USD |
19.8690 USD |
21.7190 USD |
21.4050 USD |
| 2025-02-11 |
21.0298 USD |
3,300.0496 ETC |
20.7650 USD |
20.0750 USD |
21.4160 USD |
20.0800 USD |
| 2025-02-10 |
20.4183 USD |
2,087.9889 ETC |
20.3800 USD |
19.7340 USD |
20.8780 USD |
20.6530 USD |
| 2025-02-09 |
20.1128 USD |
3,058.3643 ETC |
20.1510 USD |
19.3780 USD |
20.5230 USD |
20.0130 USD |
| 2025-02-08 |
20.0271 USD |
4,303.4914 ETC |
19.7890 USD |
19.6080 USD |
20.2540 USD |
20.1010 USD |
| 2025-02-07 |
20.3095 USD |
4,025.6586 ETC |
19.7130 USD |
19.6630 USD |
20.7950 USD |
20.3600 USD |
| 2025-02-06 |
20.0292 USD |
5,842.4484 ETC |
20.6650 USD |
19.5830 USD |
21.2220 USD |
19.9780 USD |
| 2025-02-05 |
20.8344 USD |
8,248.8473 ETC |
20.6630 USD |
20.4580 USD |
21.4180 USD |
20.6860 USD |
| 2025-02-04 |
20.9353 USD |
12,013.0814 ETC |
22.0360 USD |
20.0720 USD |
22.2120 USD |
20.5530 USD |
| 2025-02-03 |
19.5974 USD |
64,617.7805 ETC |
22.4200 USD |
17.1020 USD |
22.4480 USD |
22.0260 USD |
| 2025-02-02 |
23.9583 USD |
23,477.8447 ETC |
24.9520 USD |
22.4970 USD |
25.3490 USD |
22.7620 USD |
| 2025-02-01 |
26.4926 USD |
1,123.0826 ETC |
26.7610 USD |
25.7160 USD |
27.3940 USD |
25.8930 USD |
| 2025-01-31 |
27.1739 USD |
2,914.7324 ETC |
26.1760 USD |
25.9330 USD |
27.7440 USD |
27.4520 USD |
| 2025-01-30 |
26.3780 USD |
2,068.0340 ETC |
25.5060 USD |
25.4010 USD |
26.6510 USD |
26.4020 USD |
| 2025-01-29 |
25.3960 USD |
3,912.8385 ETC |
25.1560 USD |
24.8630 USD |
26.0160 USD |
25.6940 USD |
| 2025-01-28 |
25.8076 USD |
2,251.5224 ETC |
25.8970 USD |
25.4810 USD |
26.2440 USD |
25.6520 USD |
| 2025-01-27 |
25.3359 USD |
14,722.1485 ETC |
26.0750 USD |
24.6160 USD |
26.6190 USD |
25.2610 USD |
| 2025-01-26 |
26.9058 USD |
356.1533 ETC |
26.8820 USD |
26.7080 USD |
27.0770 USD |
26.9070 USD |
| 2025-01-25 |
27.1825 USD |
1,215.8369 ETC |
27.3830 USD |
26.6520 USD |
27.5130 USD |
27.1520 USD |
| 2025-01-24 |
27.4800 USD |
2,251.5474 ETC |
29.1160 USD |
27.3330 USD |
29.2110 USD |
27.4790 USD |
| 2025-01-23 |
27.7905 USD |
7,184.9324 ETC |
26.8300 USD |
26.6020 USD |
28.9940 USD |
28.1010 USD |
| 2025-01-22 |
26.9642 USD |
751.8903 ETC |
27.1390 USD |
26.5400 USD |
27.5910 USD |
26.9810 USD |
| 2025-01-21 |
26.1103 USD |
3,484.6450 ETC |
25.8000 USD |
25.0730 USD |
27.8150 USD |
27.2770 USD |
| 2025-01-20 |
25.5405 USD |
6,978.7037 ETC |
25.4460 USD |
24.7340 USD |
27.9500 USD |
25.5400 USD |