Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-13 |
25.3450 USD |
1,764.6159 ETC |
26.0930 USD |
25.1260 USD |
26.1360 USD |
25.3490 USD |
| 2024-06-12 |
26.1865 USD |
1,547.3294 ETC |
25.7770 USD |
25.3250 USD |
26.7480 USD |
26.1840 USD |
| 2024-06-11 |
25.7768 USD |
2,813.1805 ETC |
26.5990 USD |
25.0660 USD |
26.5990 USD |
25.6520 USD |
| 2024-06-10 |
26.8115 USD |
2,690.5643 ETC |
26.9230 USD |
26.4160 USD |
27.0700 USD |
26.5980 USD |
| 2024-06-09 |
26.9330 USD |
305.1990 ETC |
26.8200 USD |
26.7520 USD |
27.0770 USD |
26.8630 USD |
| 2024-06-08 |
26.8010 USD |
10,527.2312 ETC |
27.0520 USD |
26.4250 USD |
27.2010 USD |
26.8100 USD |
| 2024-06-07 |
26.8773 USD |
17,714.1769 ETC |
29.0730 USD |
25.2750 USD |
29.4160 USD |
27.1310 USD |
| 2024-06-06 |
29.4555 USD |
1,047.4413 ETC |
29.7690 USD |
29.3340 USD |
29.8090 USD |
29.5120 USD |
| 2024-06-05 |
29.5935 USD |
1,159.1644 ETC |
29.6650 USD |
29.3220 USD |
29.8800 USD |
29.3220 USD |
| 2024-06-04 |
28.6253 USD |
2,079.9425 ETC |
28.6840 USD |
28.1940 USD |
29.9670 USD |
29.5660 USD |
| 2024-06-03 |
28.9803 USD |
1,136.4165 ETC |
28.9290 USD |
28.5970 USD |
29.4430 USD |
28.7760 USD |
| 2024-06-02 |
29.2348 USD |
316.6640 ETC |
29.6210 USD |
28.8520 USD |
29.8180 USD |
29.0300 USD |
| 2024-06-01 |
29.5325 USD |
285.3973 ETC |
29.5860 USD |
29.4600 USD |
29.8080 USD |
29.5320 USD |
| 2024-05-31 |
29.6576 USD |
9,151.5944 ETC |
29.8520 USD |
29.1090 USD |
30.5020 USD |
29.5670 USD |
| 2024-05-30 |
29.9843 USD |
4,961.6547 ETC |
30.5210 USD |
29.2950 USD |
30.7340 USD |
30.2500 USD |
| 2024-05-29 |
31.0255 USD |
2,062.8756 ETC |
31.3960 USD |
30.2570 USD |
31.5650 USD |
30.4960 USD |
| 2024-05-28 |
31.4232 USD |
2,460.7972 ETC |
31.9040 USD |
30.6680 USD |
31.9040 USD |
31.6340 USD |
| 2024-05-27 |
32.0175 USD |
4,588.5395 ETC |
31.7580 USD |
31.5540 USD |
32.7000 USD |
31.7890 USD |
| 2024-05-26 |
31.9087 USD |
6,250.6724 ETC |
31.6640 USD |
31.5100 USD |
32.7290 USD |
32.0840 USD |
| 2024-05-25 |
31.6760 USD |
840.8550 ETC |
31.6870 USD |
31.3260 USD |
32.2930 USD |
31.6540 USD |
| 2024-05-24 |
32.1261 USD |
3,847.7190 ETC |
32.5380 USD |
31.1060 USD |
33.9260 USD |
31.8120 USD |
| 2024-05-23 |
32.2645 USD |
9,801.2483 ETC |
30.5230 USD |
30.4560 USD |
34.3310 USD |
33.2530 USD |
| 2024-05-22 |
30.8931 USD |
8,089.4910 ETC |
31.7320 USD |
29.6860 USD |
31.9650 USD |
30.6560 USD |
| 2024-05-21 |
32.0100 USD |
9,447.2869 ETC |
32.4690 USD |
30.9000 USD |
32.8500 USD |
31.8130 USD |
| 2024-05-20 |
28.3596 USD |
5,809.7864 ETC |
27.6540 USD |
27.5040 USD |
29.9520 USD |
29.7690 USD |
| 2024-05-19 |
28.2060 USD |
1,338.9233 ETC |
28.5980 USD |
27.3670 USD |
28.9100 USD |
27.7700 USD |
| 2024-05-18 |
28.5485 USD |
2,384.4071 ETC |
28.3150 USD |
28.2310 USD |
29.1860 USD |
28.5500 USD |
| 2024-05-17 |
28.6595 USD |
14,531.0697 ETC |
27.2950 USD |
26.9540 USD |
28.8440 USD |
28.7030 USD |
| 2024-05-16 |
26.8493 USD |
3,218.3617 ETC |
27.1350 USD |
26.6710 USD |
27.5040 USD |
27.1330 USD |
| 2024-05-15 |
26.5770 USD |
630.2237 ETC |
25.4740 USD |
25.4200 USD |
26.5880 USD |
26.5470 USD |
| 2024-05-14 |
25.7525 USD |
799.0424 ETC |
26.3670 USD |
25.2720 USD |
26.4350 USD |
25.3200 USD |
| 2024-05-13 |
26.2211 USD |
2,192.7229 ETC |
26.7990 USD |
25.3120 USD |
27.0410 USD |
26.4080 USD |
| 2024-05-12 |
26.7370 USD |
1,379.9163 ETC |
26.5610 USD |
26.4500 USD |
26.9810 USD |
26.7300 USD |
| 2024-05-11 |
26.5323 USD |
1,019.6506 ETC |
26.5040 USD |
26.3120 USD |
27.1000 USD |
26.5560 USD |
| 2024-05-10 |
26.4815 USD |
698.5174 ETC |
27.6630 USD |
26.3680 USD |
27.8480 USD |
26.5220 USD |
| 2024-05-09 |
27.4001 USD |
896.1508 ETC |
27.2150 USD |
26.9560 USD |
27.7420 USD |
27.7360 USD |
| 2024-05-08 |
27.5880 USD |
1,694.0247 ETC |
27.1830 USD |
26.6630 USD |
29.4660 USD |
26.7810 USD |
| 2024-05-07 |
27.2188 USD |
1,339.2864 ETC |
27.1160 USD |
26.8300 USD |
27.5290 USD |
27.4220 USD |
| 2024-05-06 |
27.9601 USD |
1,866.7328 ETC |
27.7860 USD |
26.9930 USD |
29.0000 USD |
27.1130 USD |
| 2024-05-05 |
27.2569 USD |
518.3787 ETC |
27.0390 USD |
26.4790 USD |
27.8060 USD |
27.5510 USD |
| 2024-05-04 |
27.0685 USD |
1,066.3850 ETC |
27.0370 USD |
26.8210 USD |
27.5920 USD |
27.0200 USD |
| 2024-05-03 |
26.8685 USD |
1,031.6385 ETC |
25.7590 USD |
25.5380 USD |
26.8700 USD |
26.8540 USD |
| 2024-05-02 |
25.5700 USD |
3,117.6590 ETC |
25.4990 USD |
24.8390 USD |
25.8930 USD |
25.7700 USD |
| 2024-05-01 |
24.6429 USD |
6,234.3044 ETC |
25.4550 USD |
24.0350 USD |
25.6840 USD |
24.8300 USD |
| 2024-04-30 |
25.5538 USD |
11,381.3889 ETC |
27.5830 USD |
24.8720 USD |
28.0000 USD |
25.3750 USD |
| 2024-04-29 |
27.4934 USD |
734.0825 ETC |
28.0310 USD |
26.9030 USD |
28.5290 USD |
27.0970 USD |
| 2024-04-28 |
29.0345 USD |
3,675.5554 ETC |
27.9180 USD |
27.7960 USD |
30.0000 USD |
29.0440 USD |
| 2024-04-27 |
26.9878 USD |
935.2227 ETC |
27.1890 USD |
26.1430 USD |
28.3020 USD |
27.5050 USD |
| 2024-04-26 |
27.0300 USD |
882.9561 ETC |
26.4530 USD |
26.0520 USD |
27.9940 USD |
27.9000 USD |
| 2024-04-25 |
26.1438 USD |
474.4478 ETC |
26.2970 USD |
25.8530 USD |
26.5710 USD |
26.4910 USD |