Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-05 |
19.7755 USD |
1,793.5103 ETC |
20.4850 USD |
19.3540 USD |
20.6440 USD |
19.8960 USD |
| 2024-01-04 |
20.2320 USD |
2,274.9303 ETC |
20.0960 USD |
19.8160 USD |
20.7610 USD |
20.5530 USD |
| 2024-01-03 |
19.6897 USD |
11,265.1285 ETC |
22.0170 USD |
18.2020 USD |
22.4070 USD |
20.0760 USD |
| 2024-01-02 |
22.6474 USD |
1,183.4458 ETC |
22.4750 USD |
22.0470 USD |
23.0320 USD |
22.1510 USD |
| 2024-01-01 |
21.9904 USD |
3,036.2416 ETC |
21.9520 USD |
21.5190 USD |
22.3940 USD |
22.3830 USD |
| 2023-12-31 |
22.1996 USD |
997.4180 ETC |
22.2610 USD |
21.8790 USD |
22.4970 USD |
22.0200 USD |
| 2023-12-30 |
22.5494 USD |
1,070.1743 ETC |
22.4790 USD |
22.2620 USD |
23.3270 USD |
22.4140 USD |
| 2023-12-29 |
22.6502 USD |
4,960.1225 ETC |
22.7310 USD |
22.1640 USD |
23.4210 USD |
22.3720 USD |
| 2023-12-28 |
23.1698 USD |
8,421.3559 ETC |
22.7600 USD |
22.1820 USD |
24.3810 USD |
22.4830 USD |
| 2023-12-27 |
21.9492 USD |
3,613.0185 ETC |
20.8860 USD |
20.4100 USD |
22.6310 USD |
22.2130 USD |
| 2023-12-26 |
20.4055 USD |
9,004.5878 ETC |
21.3970 USD |
19.6440 USD |
21.4670 USD |
20.8050 USD |
| 2023-12-25 |
21.2564 USD |
3,180.7767 ETC |
20.8630 USD |
20.6550 USD |
21.6910 USD |
21.4500 USD |
| 2023-12-24 |
21.2707 USD |
1,897.0109 ETC |
21.4890 USD |
20.5410 USD |
21.7160 USD |
20.9700 USD |
| 2023-12-23 |
21.7341 USD |
1,928.4146 ETC |
21.9510 USD |
21.0400 USD |
22.2890 USD |
21.3960 USD |
| 2023-12-22 |
21.8330 USD |
5,632.3488 ETC |
20.6540 USD |
20.6110 USD |
22.1730 USD |
21.8480 USD |
| 2023-12-21 |
20.5999 USD |
1,332.9905 ETC |
20.1670 USD |
20.0440 USD |
20.9500 USD |
20.5860 USD |
| 2023-12-20 |
20.1931 USD |
2,403.9556 ETC |
19.7030 USD |
19.6120 USD |
20.5860 USD |
20.1580 USD |
| 2023-12-19 |
19.8022 USD |
3,136.4012 ETC |
19.8320 USD |
19.4650 USD |
20.1580 USD |
19.6660 USD |
| 2023-12-18 |
19.9420 USD |
5,681.6596 ETC |
20.0410 USD |
18.7910 USD |
20.0780 USD |
19.8930 USD |
| 2023-12-17 |
20.3282 USD |
1,211.8068 ETC |
20.7190 USD |
20.0000 USD |
20.7190 USD |
20.3690 USD |
| 2023-12-16 |
20.2718 USD |
436.7797 ETC |
19.9860 USD |
19.7510 USD |
20.5320 USD |
20.3650 USD |
| 2023-12-15 |
20.4698 USD |
1,632.5494 ETC |
20.8730 USD |
19.9710 USD |
20.8980 USD |
20.0700 USD |
| 2023-12-14 |
20.6350 USD |
5,322.0976 ETC |
20.7820 USD |
20.0330 USD |
20.9850 USD |
20.6540 USD |
| 2023-12-13 |
19.7801 USD |
1,262.1558 ETC |
20.3130 USD |
19.4590 USD |
20.3130 USD |
20.1690 USD |
| 2023-12-12 |
20.3290 USD |
1,096.8930 ETC |
20.2240 USD |
19.8910 USD |
20.5600 USD |
20.1570 USD |
| 2023-12-11 |
20.1425 USD |
15,046.3144 ETC |
22.0110 USD |
18.1810 USD |
22.0110 USD |
20.1450 USD |
| 2023-12-10 |
21.9217 USD |
5,511.0873 ETC |
22.0490 USD |
21.4600 USD |
22.5060 USD |
22.0580 USD |
| 2023-12-09 |
22.6827 USD |
13,412.6593 ETC |
22.3230 USD |
22.0590 USD |
23.4080 USD |
22.3410 USD |
| 2023-12-08 |
22.1093 USD |
2,612.1927 ETC |
22.0820 USD |
21.8070 USD |
22.6000 USD |
22.1120 USD |
| 2023-12-07 |
21.4216 USD |
6,795.0910 ETC |
20.3100 USD |
20.3100 USD |
22.3260 USD |
21.7700 USD |
| 2023-12-06 |
20.4970 USD |
11,594.9175 ETC |
20.2910 USD |
19.9050 USD |
20.8700 USD |
20.4840 USD |
| 2023-12-05 |
19.9070 USD |
2,800.4908 ETC |
19.9100 USD |
19.3030 USD |
20.4500 USD |
20.1490 USD |
| 2023-12-04 |
19.7690 USD |
8,454.9505 ETC |
19.8110 USD |
19.4470 USD |
20.3340 USD |
19.7600 USD |
| 2023-12-03 |
19.8685 USD |
8,637.6410 ETC |
19.6000 USD |
19.0540 USD |
19.9920 USD |
19.8280 USD |
| 2023-12-02 |
19.5352 USD |
3,928.0066 ETC |
19.0030 USD |
19.0030 USD |
19.7020 USD |
19.5590 USD |
| 2023-12-01 |
18.9572 USD |
392.0619 ETC |
18.6110 USD |
18.6110 USD |
19.0900 USD |
18.9980 USD |
| 2023-11-30 |
18.6443 USD |
147.0851 ETC |
18.7340 USD |
18.5160 USD |
18.7810 USD |
18.6270 USD |
| 2023-11-29 |
18.7984 USD |
4,088.4116 ETC |
18.8930 USD |
18.5960 USD |
19.0380 USD |
18.7420 USD |
| 2023-11-28 |
18.6472 USD |
3,796.4611 ETC |
18.5280 USD |
18.2590 USD |
18.9970 USD |
18.9690 USD |
| 2023-11-27 |
18.5128 USD |
682.6464 ETC |
19.0380 USD |
18.1660 USD |
19.0380 USD |
18.1960 USD |
| 2023-11-26 |
18.8199 USD |
1,344.7193 ETC |
19.4550 USD |
18.4990 USD |
19.5210 USD |
19.0400 USD |
| 2023-11-25 |
19.3055 USD |
3,173.9420 ETC |
19.1970 USD |
19.1580 USD |
19.5340 USD |
19.3690 USD |
| 2023-11-24 |
19.2980 USD |
3,945.5224 ETC |
18.9410 USD |
18.9030 USD |
19.5580 USD |
19.2850 USD |
| 2023-11-23 |
18.9868 USD |
176.1039 ETC |
19.0110 USD |
18.7750 USD |
19.1440 USD |
18.8620 USD |
| 2023-11-22 |
18.8118 USD |
6,719.1257 ETC |
18.3060 USD |
18.2540 USD |
19.2860 USD |
19.2110 USD |
| 2023-11-21 |
18.8578 USD |
5,234.9323 ETC |
19.4710 USD |
18.2510 USD |
19.5980 USD |
18.8030 USD |
| 2023-11-20 |
19.5588 USD |
347.1940 ETC |
19.5280 USD |
19.2820 USD |
19.9320 USD |
19.5530 USD |
| 2023-11-19 |
19.1612 USD |
351.5497 ETC |
19.2150 USD |
18.9650 USD |
19.3240 USD |
19.2280 USD |
| 2023-11-18 |
18.9706 USD |
231.9935 ETC |
19.3190 USD |
18.4580 USD |
19.3190 USD |
19.1220 USD |
| 2023-11-17 |
19.0152 USD |
708.0782 ETC |
19.3280 USD |
18.4440 USD |
19.5940 USD |
19.1750 USD |