Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-14 |
25.3505 USD |
6,490.6591 ETC |
25.5290 USD |
24.6230 USD |
26.6740 USD |
25.7330 USD |
| 2024-04-13 |
29.0682 USD |
3,687.9561 ETC |
29.3730 USD |
27.2630 USD |
29.8690 USD |
27.6760 USD |
| 2024-04-12 |
32.4080 USD |
3,939.0026 ETC |
33.8170 USD |
30.2260 USD |
34.0510 USD |
30.8150 USD |
| 2024-04-11 |
33.8402 USD |
2,521.4653 ETC |
33.3640 USD |
33.2770 USD |
34.5650 USD |
33.8400 USD |
| 2024-04-10 |
32.5384 USD |
829.1723 ETC |
32.9610 USD |
31.5650 USD |
33.4660 USD |
33.2090 USD |
| 2024-04-09 |
33.8328 USD |
8,429.5538 ETC |
35.8000 USD |
32.6000 USD |
35.8000 USD |
32.9640 USD |
| 2024-04-08 |
35.1723 USD |
4,535.3546 ETC |
33.8100 USD |
33.2930 USD |
35.8950 USD |
35.0720 USD |
| 2024-04-07 |
34.1591 USD |
6,280.6254 ETC |
33.5490 USD |
33.1870 USD |
34.7860 USD |
33.4680 USD |
| 2024-04-06 |
33.0706 USD |
397.1409 ETC |
33.0320 USD |
32.7840 USD |
33.4260 USD |
33.1050 USD |
| 2024-04-05 |
33.2269 USD |
4,250.1023 ETC |
32.9360 USD |
31.7190 USD |
33.9530 USD |
32.9200 USD |
| 2024-04-04 |
31.9593 USD |
1,792.4949 ETC |
30.5750 USD |
30.0730 USD |
33.1920 USD |
32.8640 USD |
| 2024-04-03 |
30.4575 USD |
2,387.1407 ETC |
30.1200 USD |
29.0590 USD |
30.9000 USD |
30.2290 USD |
| 2024-04-02 |
30.2489 USD |
26,399.6973 ETC |
32.6530 USD |
29.8530 USD |
32.6530 USD |
30.2740 USD |
| 2024-04-01 |
33.3984 USD |
792.6916 ETC |
34.2720 USD |
32.0110 USD |
34.8770 USD |
32.1740 USD |
| 2024-03-31 |
33.5667 USD |
3,159.4372 ETC |
32.8960 USD |
32.8550 USD |
34.2530 USD |
33.8550 USD |
| 2024-03-30 |
33.9112 USD |
2,223.2338 ETC |
34.1970 USD |
33.1520 USD |
34.5080 USD |
33.1520 USD |
| 2024-03-29 |
33.4546 USD |
11,479.7857 ETC |
32.4460 USD |
31.6980 USD |
34.9620 USD |
33.5500 USD |
| 2024-03-28 |
32.4105 USD |
8,284.7704 ETC |
31.7370 USD |
31.4950 USD |
32.7800 USD |
32.5930 USD |
| 2024-03-27 |
31.8910 USD |
10,733.5480 ETC |
32.1760 USD |
30.8970 USD |
32.5550 USD |
31.4850 USD |
| 2024-03-26 |
32.7145 USD |
5,549.6857 ETC |
32.3650 USD |
31.7850 USD |
33.1860 USD |
32.3340 USD |
| 2024-03-25 |
31.8133 USD |
5,671.4834 ETC |
31.5270 USD |
31.0300 USD |
32.6150 USD |
32.2410 USD |
| 2024-03-24 |
31.0876 USD |
4,623.9576 ETC |
30.2290 USD |
30.2290 USD |
31.7450 USD |
31.0850 USD |
| 2024-03-23 |
30.0931 USD |
934.6392 ETC |
29.2810 USD |
29.0060 USD |
31.2340 USD |
31.2140 USD |
| 2024-03-22 |
29.6138 USD |
4,530.6492 ETC |
30.2920 USD |
28.4240 USD |
30.7120 USD |
28.8870 USD |
| 2024-03-21 |
30.4090 USD |
2,702.6238 ETC |
30.4620 USD |
29.5560 USD |
30.8510 USD |
29.9340 USD |
| 2024-03-20 |
28.4804 USD |
2,163.9428 ETC |
27.9490 USD |
26.9120 USD |
29.7530 USD |
29.7530 USD |
| 2024-03-19 |
28.6977 USD |
11,510.6823 ETC |
31.5020 USD |
27.5900 USD |
31.6200 USD |
28.1800 USD |
| 2024-03-18 |
31.4879 USD |
18,580.5548 ETC |
31.8580 USD |
30.2710 USD |
32.0050 USD |
31.2310 USD |
| 2024-03-17 |
31.1988 USD |
4,928.1347 ETC |
30.8300 USD |
29.4060 USD |
32.0110 USD |
31.7360 USD |
| 2024-03-16 |
32.6135 USD |
1,312.2369 ETC |
33.3360 USD |
30.8600 USD |
33.6300 USD |
31.1780 USD |
| 2024-03-15 |
32.2666 USD |
11,523.9246 ETC |
35.1300 USD |
30.7940 USD |
35.4900 USD |
32.4270 USD |
| 2024-03-14 |
35.3617 USD |
5,861.8069 ETC |
36.5200 USD |
33.4180 USD |
36.6930 USD |
35.2610 USD |
| 2024-03-13 |
36.2146 USD |
8,526.4772 ETC |
36.8560 USD |
35.7640 USD |
37.5570 USD |
36.3940 USD |
| 2024-03-12 |
36.5116 USD |
8,973.8110 ETC |
37.9200 USD |
34.5190 USD |
38.2270 USD |
36.1390 USD |
| 2024-03-11 |
35.8976 USD |
20,303.2132 ETC |
36.1060 USD |
34.1480 USD |
39.5000 USD |
37.6410 USD |
| 2024-03-10 |
36.3476 USD |
1,069.8759 ETC |
37.0350 USD |
35.2080 USD |
37.6240 USD |
36.3060 USD |
| 2024-03-09 |
38.3816 USD |
3,397.3517 ETC |
38.2980 USD |
37.2550 USD |
39.4800 USD |
37.3360 USD |
| 2024-03-08 |
38.2930 USD |
2,192.4800 ETC |
38.2850 USD |
36.7860 USD |
39.3710 USD |
38.0150 USD |
| 2024-03-07 |
36.9447 USD |
975.1022 ETC |
37.5760 USD |
35.9040 USD |
37.8360 USD |
37.8300 USD |
| 2024-03-06 |
36.7611 USD |
4,719.8052 ETC |
34.1390 USD |
32.9800 USD |
38.2700 USD |
37.8220 USD |
| 2024-03-05 |
37.8712 USD |
18,123.4240 ETC |
35.8820 USD |
34.9950 USD |
39.4580 USD |
35.5540 USD |
| 2024-03-04 |
33.9402 USD |
15,963.2028 ETC |
33.6130 USD |
33.0910 USD |
35.6590 USD |
34.5450 USD |
| 2024-03-03 |
34.1342 USD |
12,594.6134 ETC |
33.8950 USD |
30.8850 USD |
35.8100 USD |
33.4930 USD |
| 2024-03-02 |
32.6860 USD |
10,206.8310 ETC |
30.2520 USD |
30.2510 USD |
34.7780 USD |
33.0140 USD |
| 2024-03-01 |
29.6306 USD |
1,079.0902 ETC |
29.0070 USD |
29.0070 USD |
29.9470 USD |
29.6660 USD |
| 2024-02-29 |
30.5434 USD |
6,992.5836 ETC |
29.5000 USD |
29.3410 USD |
31.4000 USD |
29.7970 USD |
| 2024-02-28 |
28.7812 USD |
13,902.3105 ETC |
28.1130 USD |
23.2120 USD |
31.0000 USD |
29.0870 USD |
| 2024-02-27 |
28.1303 USD |
4,867.4599 ETC |
28.0140 USD |
27.4830 USD |
28.6820 USD |
27.8370 USD |
| 2024-02-26 |
27.3957 USD |
4,224.3201 ETC |
27.1070 USD |
26.4910 USD |
27.8000 USD |
27.7210 USD |
| 2024-02-25 |
26.9159 USD |
4,583.3921 ETC |
26.1210 USD |
25.9990 USD |
27.4060 USD |
27.0130 USD |