Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-10 |
39.1261 USD |
14,454.6220 ETC |
39.1440 USD |
38.0210 USD |
40.3820 USD |
39.4290 USD |
| 2022-09-09 |
38.8991 USD |
23,833.9229 ETC |
37.1100 USD |
36.5780 USD |
40.0190 USD |
39.1630 USD |
| 2022-09-08 |
36.7903 USD |
36,459.8407 ETC |
37.2570 USD |
35.4610 USD |
37.7700 USD |
36.8920 USD |
| 2022-09-07 |
34.9551 USD |
39,642.6672 ETC |
34.4090 USD |
33.1330 USD |
38.0000 USD |
37.5640 USD |
| 2022-09-06 |
39.7512 USD |
55,275.7028 ETC |
39.6790 USD |
35.3780 USD |
42.2740 USD |
36.3280 USD |
| 2022-09-05 |
34.6645 USD |
23,547.9639 ETC |
32.4840 USD |
31.5390 USD |
37.2000 USD |
36.6220 USD |
| 2022-09-04 |
31.8553 USD |
170,046.2275 ETC |
32.1710 USD |
31.5230 USD |
32.4890 USD |
32.4770 USD |
| 2022-09-03 |
32.1046 USD |
105,015.0395 ETC |
32.5140 USD |
31.9590 USD |
32.6880 USD |
32.1240 USD |
| 2022-09-02 |
32.8641 USD |
10,471.3282 ETC |
32.8790 USD |
31.9330 USD |
33.9280 USD |
32.4300 USD |
| 2022-09-01 |
32.0723 USD |
8,353.6062 ETC |
32.3890 USD |
31.0320 USD |
32.8600 USD |
32.5220 USD |
| 2022-08-31 |
32.7938 USD |
30,819.8663 ETC |
32.3890 USD |
31.9570 USD |
33.8390 USD |
33.0000 USD |
| 2022-08-30 |
32.9048 USD |
21,716.9089 ETC |
33.5310 USD |
31.3720 USD |
34.3490 USD |
32.4670 USD |
| 2022-08-29 |
31.8990 USD |
16,236.4600 ETC |
30.9470 USD |
30.3850 USD |
33.7750 USD |
33.5280 USD |
| 2022-08-28 |
32.7046 USD |
16,407.8225 ETC |
33.0340 USD |
31.7220 USD |
33.5120 USD |
32.3300 USD |
| 2022-08-27 |
33.2124 USD |
28,295.9899 ETC |
33.9410 USD |
32.0760 USD |
34.4950 USD |
32.6370 USD |
| 2022-08-26 |
36.4469 USD |
95,442.6866 ETC |
37.2990 USD |
33.5470 USD |
38.3700 USD |
33.7760 USD |
| 2022-08-25 |
37.0262 USD |
47,108.0389 ETC |
35.2900 USD |
35.2690 USD |
38.0800 USD |
37.2410 USD |
| 2022-08-24 |
34.6842 USD |
23,077.6901 ETC |
34.2900 USD |
32.9240 USD |
36.8060 USD |
36.2970 USD |
| 2022-08-23 |
33.9141 USD |
59,439.1667 ETC |
34.0330 USD |
32.2060 USD |
34.7340 USD |
34.3770 USD |
| 2022-08-22 |
32.1592 USD |
19,043.5853 ETC |
33.7560 USD |
31.2880 USD |
33.9360 USD |
33.8470 USD |
| 2022-08-21 |
33.2659 USD |
9,285.0646 ETC |
32.7920 USD |
32.1780 USD |
34.1960 USD |
33.6610 USD |
| 2022-08-20 |
33.2080 USD |
33,028.8070 ETC |
32.9260 USD |
31.2330 USD |
34.5970 USD |
31.8240 USD |
| 2022-08-19 |
34.5291 USD |
273,645.2922 ETC |
39.5430 USD |
30.3220 USD |
39.6230 USD |
32.8120 USD |
| 2022-08-18 |
40.9126 USD |
16,192.1549 ETC |
40.3290 USD |
40.0140 USD |
41.8290 USD |
40.4550 USD |
| 2022-08-17 |
40.6196 USD |
15,071.5258 ETC |
39.8980 USD |
38.7030 USD |
42.4970 USD |
40.2740 USD |
| 2022-08-16 |
41.0069 USD |
11,692.7558 ETC |
41.8900 USD |
39.4370 USD |
42.2580 USD |
40.1840 USD |
| 2022-08-15 |
41.5328 USD |
9,004.7585 ETC |
41.5140 USD |
40.1820 USD |
43.5810 USD |
41.4620 USD |
| 2022-08-14 |
41.5665 USD |
9,966.4159 ETC |
43.5220 USD |
40.5480 USD |
44.2890 USD |
41.5610 USD |
| 2022-08-13 |
44.2263 USD |
10,376.4700 ETC |
43.3730 USD |
42.8230 USD |
45.7550 USD |
43.9750 USD |
| 2022-08-12 |
42.1672 USD |
19,957.0681 ETC |
42.1460 USD |
41.0640 USD |
43.4890 USD |
42.5200 USD |
| 2022-08-11 |
42.3367 USD |
64,886.8078 ETC |
38.7990 USD |
38.2720 USD |
44.5660 USD |
42.0000 USD |
| 2022-08-10 |
37.7274 USD |
105,032.5845 ETC |
36.3240 USD |
36.1290 USD |
39.4620 USD |
38.5950 USD |
| 2022-08-09 |
36.5300 USD |
231,771.0888 ETC |
38.0230 USD |
35.5070 USD |
38.3630 USD |
36.5430 USD |
| 2022-08-08 |
38.4436 USD |
28,815.7264 ETC |
37.7500 USD |
36.7670 USD |
39.7690 USD |
38.0230 USD |
| 2022-08-07 |
37.9719 USD |
17,065.5656 ETC |
37.7860 USD |
36.6050 USD |
38.6000 USD |
38.1140 USD |
| 2022-08-06 |
38.0544 USD |
26,256.0479 ETC |
38.2600 USD |
37.1430 USD |
39.4290 USD |
38.2960 USD |
| 2022-08-05 |
36.9295 USD |
21,995.8522 ETC |
34.7860 USD |
34.7280 USD |
38.5320 USD |
37.3460 USD |
| 2022-08-04 |
34.6446 USD |
37,980.4824 ETC |
35.9670 USD |
31.0990 USD |
37.1410 USD |
34.7800 USD |
| 2022-08-03 |
36.5401 USD |
49,256.5130 ETC |
36.5510 USD |
34.7300 USD |
38.5850 USD |
35.8710 USD |
| 2022-08-02 |
35.3629 USD |
62,113.0134 ETC |
34.9820 USD |
32.1840 USD |
38.7580 USD |
36.3640 USD |
| 2022-08-01 |
35.6795 USD |
167,991.9353 ETC |
36.3410 USD |
33.7040 USD |
37.7870 USD |
34.9510 USD |
| 2022-07-31 |
38.7942 USD |
80,761.0049 ETC |
39.3430 USD |
35.9080 USD |
41.4560 USD |
37.2500 USD |
| 2022-07-30 |
39.9948 USD |
44,209.5966 ETC |
40.4710 USD |
38.1350 USD |
41.8410 USD |
39.0000 USD |
| 2022-07-29 |
40.9571 USD |
151,116.7010 ETC |
40.8030 USD |
37.6400 USD |
45.3150 USD |
41.0610 USD |
| 2022-07-28 |
40.2520 USD |
111,058.0091 ETC |
32.8960 USD |
31.9560 USD |
42.4160 USD |
40.4200 USD |
| 2022-07-27 |
29.7038 USD |
98,071.5705 ETC |
25.1650 USD |
24.9920 USD |
33.4330 USD |
32.8330 USD |
| 2022-07-26 |
23.7031 USD |
49,913.1730 ETC |
23.2210 USD |
22.8000 USD |
24.7290 USD |
24.1840 USD |
| 2022-07-25 |
24.4289 USD |
67,583.6648 ETC |
25.5410 USD |
23.5340 USD |
25.7840 USD |
23.8460 USD |
| 2022-07-24 |
25.8810 USD |
39,374.9086 ETC |
25.5050 USD |
25.2490 USD |
26.7530 USD |
25.7670 USD |
| 2022-07-23 |
26.6238 USD |
107,332.4342 ETC |
24.8690 USD |
24.5840 USD |
28.2120 USD |
25.7960 USD |