Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-02 |
20.6695 USD |
895.2306 ETC |
21.6100 USD |
20.1000 USD |
21.6100 USD |
20.3820 USD |
| 2024-08-01 |
21.7158 USD |
171.6260 ETC |
21.8950 USD |
21.5200 USD |
22.0970 USD |
21.7840 USD |
| 2024-07-31 |
22.0815 USD |
627.9030 ETC |
22.2350 USD |
21.7930 USD |
22.5390 USD |
21.7940 USD |
| 2024-07-30 |
22.3245 USD |
1,465.7307 ETC |
22.8350 USD |
22.1190 USD |
23.0500 USD |
22.3060 USD |
| 2024-07-29 |
23.2864 USD |
5,474.8257 ETC |
22.7040 USD |
22.6330 USD |
23.5650 USD |
22.8550 USD |
| 2024-07-28 |
22.5141 USD |
633.4821 ETC |
22.8520 USD |
22.4280 USD |
22.9560 USD |
22.6470 USD |
| 2024-07-27 |
23.0003 USD |
481.3482 ETC |
22.9140 USD |
22.7360 USD |
23.3050 USD |
22.9630 USD |
| 2024-07-26 |
22.5884 USD |
1,625.8060 ETC |
22.0880 USD |
22.0880 USD |
22.8650 USD |
22.7740 USD |
| 2024-07-25 |
22.1780 USD |
8,406.5629 ETC |
22.8450 USD |
21.3480 USD |
22.9210 USD |
22.1200 USD |
| 2024-07-24 |
23.4896 USD |
1,849.9876 ETC |
24.1100 USD |
23.1860 USD |
24.1420 USD |
23.2070 USD |
| 2024-07-23 |
24.4130 USD |
3,790.4865 ETC |
23.6050 USD |
23.4910 USD |
25.1400 USD |
24.0210 USD |
| 2024-07-22 |
23.4502 USD |
767.7424 ETC |
24.2210 USD |
23.2490 USD |
24.3100 USD |
23.7030 USD |
| 2024-07-21 |
23.7312 USD |
778.7606 ETC |
23.9370 USD |
22.9970 USD |
24.2300 USD |
24.2180 USD |
| 2024-07-20 |
23.6521 USD |
570.1579 ETC |
23.6940 USD |
23.4210 USD |
23.9070 USD |
23.8960 USD |
| 2024-07-19 |
23.3133 USD |
519.7395 ETC |
23.0220 USD |
22.5940 USD |
23.5380 USD |
23.4630 USD |
| 2024-07-18 |
22.9803 USD |
3,007.9010 ETC |
23.1100 USD |
22.5480 USD |
23.4500 USD |
22.7760 USD |
| 2024-07-17 |
23.1651 USD |
821.3727 ETC |
23.6800 USD |
22.9230 USD |
23.9210 USD |
22.9790 USD |
| 2024-07-16 |
23.4035 USD |
2,617.1522 ETC |
23.9970 USD |
22.8070 USD |
24.0000 USD |
23.5650 USD |
| 2024-07-15 |
23.0211 USD |
1,213.5338 ETC |
22.5740 USD |
22.5740 USD |
23.3140 USD |
23.2020 USD |
| 2024-07-14 |
22.3850 USD |
3,653.2662 ETC |
22.5210 USD |
22.2060 USD |
22.5930 USD |
22.5200 USD |
| 2024-07-13 |
22.0779 USD |
11,379.3587 ETC |
21.5300 USD |
21.4800 USD |
22.5380 USD |
22.4210 USD |
| 2024-07-12 |
20.8653 USD |
650.9189 ETC |
20.7230 USD |
20.5740 USD |
21.5800 USD |
21.5590 USD |
| 2024-07-11 |
21.2838 USD |
4,816.2467 ETC |
21.0090 USD |
20.7420 USD |
21.7000 USD |
21.0370 USD |
| 2024-07-10 |
21.0503 USD |
1,039.5246 ETC |
20.6300 USD |
20.5260 USD |
21.2160 USD |
20.9930 USD |
| 2024-07-09 |
20.6305 USD |
996.0982 ETC |
20.3780 USD |
20.3250 USD |
21.0240 USD |
20.6180 USD |
| 2024-07-08 |
20.2520 USD |
4,727.8553 ETC |
19.8410 USD |
19.0000 USD |
21.0800 USD |
20.2950 USD |
| 2024-07-07 |
20.3995 USD |
2,037.7438 ETC |
21.1960 USD |
19.7640 USD |
21.2250 USD |
19.8950 USD |
| 2024-07-06 |
20.6577 USD |
2,443.6837 ETC |
20.2610 USD |
20.0870 USD |
21.1540 USD |
21.1540 USD |
| 2024-07-05 |
20.2000 USD |
11,932.9672 ETC |
20.8520 USD |
18.2220 USD |
20.8520 USD |
20.2300 USD |
| 2024-07-04 |
21.6668 USD |
4,583.1893 ETC |
22.6200 USD |
21.1600 USD |
22.6520 USD |
21.5260 USD |
| 2024-07-03 |
22.6979 USD |
404.2576 ETC |
23.2920 USD |
22.3330 USD |
23.3330 USD |
22.5300 USD |
| 2024-07-02 |
23.2790 USD |
473.1428 ETC |
23.1870 USD |
22.9840 USD |
23.4370 USD |
23.2780 USD |
| 2024-07-01 |
23.6387 USD |
1,794.9096 ETC |
23.7140 USD |
23.1770 USD |
24.0620 USD |
23.2630 USD |
| 2024-06-30 |
23.2341 USD |
276.4202 ETC |
23.1300 USD |
22.7460 USD |
23.6560 USD |
23.6340 USD |
| 2024-06-29 |
23.5423 USD |
908.2016 ETC |
23.4750 USD |
23.1390 USD |
23.7870 USD |
23.3350 USD |
| 2024-06-28 |
23.7870 USD |
839.7543 ETC |
24.0650 USD |
23.7100 USD |
24.4160 USD |
23.7240 USD |
| 2024-06-27 |
23.6491 USD |
1,073.8576 ETC |
23.6160 USD |
23.1740 USD |
24.3820 USD |
23.9850 USD |
| 2024-06-26 |
23.5141 USD |
1,785.6079 ETC |
23.4820 USD |
23.2710 USD |
23.7330 USD |
23.6210 USD |
| 2024-06-25 |
23.6130 USD |
2,444.1174 ETC |
22.9970 USD |
22.9420 USD |
23.7660 USD |
23.5180 USD |
| 2024-06-24 |
22.6080 USD |
4,194.5332 ETC |
22.6360 USD |
21.5630 USD |
22.9890 USD |
22.6450 USD |
| 2024-06-23 |
22.6375 USD |
382.8878 ETC |
23.3610 USD |
22.5690 USD |
23.5340 USD |
22.6880 USD |
| 2024-06-22 |
23.5795 USD |
149.2001 ETC |
23.5620 USD |
23.3490 USD |
23.6800 USD |
23.4480 USD |
| 2024-06-21 |
23.6782 USD |
1,082.3845 ETC |
24.1110 USD |
23.2560 USD |
24.1240 USD |
23.6200 USD |
| 2024-06-20 |
24.1105 USD |
2,780.1436 ETC |
23.9640 USD |
23.8450 USD |
24.8530 USD |
24.1080 USD |
| 2024-06-19 |
24.0605 USD |
1,812.8867 ETC |
23.0160 USD |
22.9820 USD |
24.1970 USD |
24.0560 USD |
| 2024-06-18 |
22.7747 USD |
7,007.0316 ETC |
24.0800 USD |
21.2240 USD |
24.0800 USD |
23.0600 USD |
| 2024-06-17 |
24.2557 USD |
2,650.5650 ETC |
25.4800 USD |
23.5110 USD |
25.5500 USD |
24.2180 USD |
| 2024-06-16 |
25.5145 USD |
175.1731 ETC |
25.5810 USD |
25.2770 USD |
25.6400 USD |
25.5170 USD |
| 2024-06-15 |
25.2890 USD |
574.5338 ETC |
25.1660 USD |
25.0350 USD |
25.6290 USD |
25.5550 USD |
| 2024-06-14 |
24.7326 USD |
4,788.3926 ETC |
25.3760 USD |
24.1390 USD |
25.6500 USD |
24.4860 USD |