Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-17 |
14.2122 USD |
15,690.4323 ETC |
13.8300 USD |
13.7230 USD |
14.5980 USD |
14.3870 USD |
| 2022-06-16 |
15.0202 USD |
12,846.4155 ETC |
15.8670 USD |
13.7430 USD |
16.0620 USD |
13.8230 USD |
| 2022-06-15 |
14.3465 USD |
34,002.5443 ETC |
14.5600 USD |
12.9510 USD |
16.0030 USD |
15.7480 USD |
| 2022-06-14 |
13.9755 USD |
25,970.5385 ETC |
14.3900 USD |
13.1280 USD |
15.1260 USD |
13.9400 USD |
| 2022-06-13 |
14.9810 USD |
67,028.5237 ETC |
16.5300 USD |
13.9590 USD |
16.9320 USD |
14.4390 USD |
| 2022-06-12 |
17.3513 USD |
30,184.6536 ETC |
18.2360 USD |
16.6300 USD |
18.3820 USD |
16.9500 USD |
| 2022-06-11 |
19.3093 USD |
43,376.6363 ETC |
19.9450 USD |
17.9040 USD |
20.3680 USD |
18.4440 USD |
| 2022-06-10 |
20.4221 USD |
120,674.7242 ETC |
21.1860 USD |
19.8990 USD |
21.4070 USD |
20.1490 USD |
| 2022-06-09 |
21.2642 USD |
6,541.6368 ETC |
21.2740 USD |
20.9350 USD |
21.6470 USD |
21.1190 USD |
| 2022-06-08 |
21.4595 USD |
3,299.5780 ETC |
21.5210 USD |
21.0090 USD |
21.8290 USD |
21.3530 USD |
| 2022-06-07 |
21.3809 USD |
11,275.7788 ETC |
22.5070 USD |
20.8450 USD |
22.5070 USD |
21.5240 USD |
| 2022-06-06 |
22.8313 USD |
16,232.6989 ETC |
21.7930 USD |
21.7870 USD |
23.3420 USD |
22.4840 USD |
| 2022-06-05 |
21.8872 USD |
2,557.9038 ETC |
21.9770 USD |
21.6740 USD |
22.2000 USD |
21.8560 USD |
| 2022-06-04 |
21.9048 USD |
16,264.8909 ETC |
21.8760 USD |
21.5610 USD |
22.0550 USD |
21.9390 USD |
| 2022-06-03 |
21.8247 USD |
7,137.8100 ETC |
22.4290 USD |
21.2920 USD |
22.6580 USD |
21.8200 USD |
| 2022-06-02 |
22.0015 USD |
9,365.5371 ETC |
21.9920 USD |
21.6630 USD |
22.3230 USD |
22.1520 USD |
| 2022-06-01 |
22.8085 USD |
23,319.6335 ETC |
23.7500 USD |
21.4910 USD |
24.1930 USD |
22.1110 USD |
| 2022-05-31 |
23.8578 USD |
23,590.1133 ETC |
24.8280 USD |
22.9570 USD |
25.1690 USD |
23.8810 USD |
| 2022-05-30 |
24.3164 USD |
24,968.8191 ETC |
23.6860 USD |
23.4500 USD |
24.9990 USD |
24.8080 USD |
| 2022-05-29 |
22.9273 USD |
16,936.3654 ETC |
22.7320 USD |
22.2180 USD |
23.7290 USD |
23.7290 USD |
| 2022-05-28 |
22.7745 USD |
19,706.2957 ETC |
22.5080 USD |
22.3310 USD |
23.0660 USD |
22.7430 USD |
| 2022-05-27 |
22.5370 USD |
23,925.5036 ETC |
21.9730 USD |
21.4800 USD |
23.3670 USD |
22.4900 USD |
| 2022-05-26 |
21.9489 USD |
22,954.8859 ETC |
23.7540 USD |
20.6080 USD |
23.9110 USD |
21.9820 USD |
| 2022-05-25 |
23.9895 USD |
94,336.8198 ETC |
24.2050 USD |
23.5080 USD |
25.5990 USD |
23.9410 USD |
| 2022-05-24 |
22.7125 USD |
30,766.4951 ETC |
21.8600 USD |
21.0990 USD |
24.1530 USD |
23.5630 USD |
| 2022-05-23 |
21.9195 USD |
43,102.6473 ETC |
21.0650 USD |
20.6150 USD |
24.2190 USD |
21.8030 USD |
| 2022-05-22 |
20.7462 USD |
11,657.5477 ETC |
20.3880 USD |
20.1270 USD |
21.1610 USD |
21.0590 USD |
| 2022-05-21 |
20.2450 USD |
6,591.6677 ETC |
20.1390 USD |
19.8440 USD |
20.5470 USD |
20.1330 USD |
| 2022-05-20 |
20.1165 USD |
17,766.2303 ETC |
20.8890 USD |
19.6940 USD |
21.2280 USD |
20.1300 USD |
| 2022-05-19 |
20.2482 USD |
6,720.3509 ETC |
19.8120 USD |
19.4300 USD |
21.0000 USD |
20.4650 USD |
| 2022-05-18 |
20.2160 USD |
5,725.6124 ETC |
21.7530 USD |
19.9190 USD |
21.9350 USD |
20.2540 USD |
| 2022-05-17 |
21.3298 USD |
17,646.2134 ETC |
20.8830 USD |
20.7370 USD |
21.8060 USD |
21.4950 USD |
| 2022-05-16 |
21.1783 USD |
17,371.4029 ETC |
22.0840 USD |
20.2930 USD |
22.7490 USD |
20.9070 USD |
| 2022-05-15 |
21.0047 USD |
11,711.8864 ETC |
21.0770 USD |
20.4040 USD |
22.0860 USD |
21.9190 USD |
| 2022-05-14 |
20.5128 USD |
20,304.0664 ETC |
20.4870 USD |
19.5410 USD |
21.3890 USD |
21.0900 USD |
| 2022-05-13 |
21.0133 USD |
36,626.8669 ETC |
18.8770 USD |
18.7180 USD |
21.9050 USD |
20.4810 USD |
| 2022-05-12 |
17.1279 USD |
236,412.7850 ETC |
19.9700 USD |
15.1000 USD |
20.8180 USD |
18.3990 USD |
| 2022-05-11 |
21.2625 USD |
57,892.0900 ETC |
23.8710 USD |
18.6340 USD |
24.4400 USD |
19.5820 USD |
| 2022-05-10 |
24.4022 USD |
27,075.3908 ETC |
22.8290 USD |
22.0080 USD |
25.5730 USD |
23.5090 USD |
| 2022-05-09 |
24.6145 USD |
41,663.7247 ETC |
26.5670 USD |
22.7160 USD |
27.2180 USD |
23.3870 USD |
| 2022-05-08 |
26.6950 USD |
7,544.2678 ETC |
26.8860 USD |
26.1190 USD |
27.2590 USD |
26.7830 USD |
| 2022-05-07 |
27.1465 USD |
8,389.1012 ETC |
27.9440 USD |
26.6640 USD |
28.0000 USD |
26.7870 USD |
| 2022-05-06 |
27.9158 USD |
15,072.9304 ETC |
28.3300 USD |
27.0080 USD |
28.6360 USD |
27.9250 USD |
| 2022-05-05 |
28.2810 USD |
50,389.8941 ETC |
30.7380 USD |
27.3640 USD |
32.9160 USD |
28.3050 USD |
| 2022-05-04 |
28.4893 USD |
11,334.0955 ETC |
26.8850 USD |
26.8560 USD |
30.4360 USD |
30.3250 USD |
| 2022-05-03 |
27.5111 USD |
8,487.0656 ETC |
27.4230 USD |
26.5260 USD |
28.0470 USD |
26.8060 USD |
| 2022-05-02 |
27.5078 USD |
16,300.2156 ETC |
27.6440 USD |
26.5640 USD |
28.3550 USD |
27.7980 USD |
| 2022-05-01 |
27.6895 USD |
43,019.5005 ETC |
25.8900 USD |
25.7730 USD |
28.0000 USD |
27.6790 USD |
| 2022-04-30 |
28.6093 USD |
7,691.4896 ETC |
29.2070 USD |
26.3090 USD |
29.6340 USD |
26.3090 USD |
| 2022-04-29 |
29.4593 USD |
21,378.0079 ETC |
31.1460 USD |
28.6950 USD |
31.4150 USD |
29.1830 USD |