Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-16 |
19.7889 USD |
2,943.6566 ETC |
20.0470 USD |
18.9390 USD |
20.5810 USD |
19.3000 USD |
| 2023-11-15 |
19.4257 USD |
2,220.3607 ETC |
19.0570 USD |
18.7770 USD |
19.7800 USD |
19.6380 USD |
| 2023-11-14 |
19.4180 USD |
6,689.7678 ETC |
20.0000 USD |
18.3630 USD |
20.1170 USD |
19.0530 USD |
| 2023-11-13 |
20.1418 USD |
11,839.5916 ETC |
20.0580 USD |
19.5730 USD |
21.0700 USD |
20.3340 USD |
| 2023-11-12 |
19.7548 USD |
3,163.8843 ETC |
19.9810 USD |
19.1230 USD |
20.2810 USD |
20.0360 USD |
| 2023-11-11 |
20.0783 USD |
5,643.9731 ETC |
20.7250 USD |
19.5920 USD |
20.7250 USD |
20.2600 USD |
| 2023-11-10 |
20.9846 USD |
7,303.6770 ETC |
20.8500 USD |
20.1940 USD |
21.8090 USD |
20.4280 USD |
| 2023-11-09 |
19.2259 USD |
34,791.4765 ETC |
18.3250 USD |
17.8410 USD |
20.5490 USD |
19.8780 USD |
| 2023-11-08 |
18.2875 USD |
352.5165 ETC |
18.1450 USD |
18.0450 USD |
18.3860 USD |
18.2530 USD |
| 2023-11-07 |
17.8574 USD |
1,269.3486 ETC |
18.4700 USD |
17.5890 USD |
18.5040 USD |
18.1480 USD |
| 2023-11-06 |
18.3515 USD |
1,695.7875 ETC |
18.0170 USD |
17.6580 USD |
18.9210 USD |
18.4620 USD |
| 2023-11-05 |
18.1460 USD |
3,311.4127 ETC |
17.3950 USD |
17.3950 USD |
18.3580 USD |
18.1760 USD |
| 2023-11-04 |
17.3124 USD |
500.8129 ETC |
17.2700 USD |
17.1300 USD |
17.4860 USD |
17.3170 USD |
| 2023-11-03 |
17.2555 USD |
883.1631 ETC |
17.1860 USD |
16.7570 USD |
17.2490 USD |
17.2340 USD |
| 2023-11-02 |
17.4321 USD |
3,102.8140 ETC |
17.7970 USD |
16.8080 USD |
17.9730 USD |
17.2150 USD |
| 2023-11-01 |
17.6375 USD |
7,123.7740 ETC |
17.5750 USD |
17.0200 USD |
17.9710 USD |
17.5930 USD |
| 2023-10-31 |
17.0875 USD |
6,068.4514 ETC |
16.8430 USD |
16.4630 USD |
17.7700 USD |
17.2930 USD |
| 2023-10-30 |
16.8185 USD |
2,610.0717 ETC |
16.6600 USD |
16.2980 USD |
16.9260 USD |
16.8490 USD |
| 2023-10-29 |
16.4967 USD |
2,758.9769 ETC |
16.2510 USD |
16.0150 USD |
16.6620 USD |
16.6530 USD |
| 2023-10-28 |
16.2700 USD |
1,536.8246 ETC |
16.0840 USD |
16.0610 USD |
16.4210 USD |
16.2790 USD |
| 2023-10-27 |
16.2133 USD |
1,443.6081 ETC |
16.5400 USD |
15.7700 USD |
16.5820 USD |
16.0610 USD |
| 2023-10-26 |
16.5900 USD |
7,217.1240 ETC |
16.4140 USD |
15.8570 USD |
17.1640 USD |
16.4160 USD |
| 2023-10-25 |
16.4628 USD |
3,311.1037 ETC |
16.4850 USD |
16.2200 USD |
16.7640 USD |
16.3150 USD |
| 2023-10-24 |
16.7277 USD |
7,842.0342 ETC |
16.6550 USD |
16.0270 USD |
17.2990 USD |
16.4430 USD |
| 2023-10-23 |
15.9913 USD |
8,083.5431 ETC |
15.8380 USD |
15.6960 USD |
16.0720 USD |
16.0530 USD |
| 2023-10-22 |
15.5600 USD |
1,675.7482 ETC |
15.7500 USD |
15.3170 USD |
15.8900 USD |
15.5400 USD |
| 2023-10-21 |
15.7340 USD |
1,326.1274 ETC |
15.4390 USD |
15.2340 USD |
15.8400 USD |
15.7070 USD |
| 2023-10-20 |
15.2745 USD |
1,104.8870 ETC |
14.8310 USD |
14.7700 USD |
15.5040 USD |
15.2600 USD |
| 2023-10-19 |
14.7058 USD |
1,326.2513 ETC |
14.8370 USD |
14.6430 USD |
14.8600 USD |
14.7550 USD |
| 2023-10-18 |
15.0141 USD |
1,557.1740 ETC |
14.9410 USD |
14.7940 USD |
15.0440 USD |
14.8760 USD |
| 2023-10-17 |
15.0989 USD |
1,164.8404 ETC |
15.2580 USD |
14.7350 USD |
15.2610 USD |
14.9190 USD |
| 2023-10-16 |
15.2060 USD |
3,645.3174 ETC |
14.9390 USD |
14.9390 USD |
15.8830 USD |
15.2100 USD |
| 2023-10-15 |
14.9507 USD |
670.3981 ETC |
14.9970 USD |
14.8800 USD |
15.0850 USD |
14.9850 USD |
| 2023-10-14 |
14.9292 USD |
474.1417 ETC |
14.8680 USD |
14.8360 USD |
15.0150 USD |
15.0130 USD |
| 2023-10-13 |
14.8162 USD |
167.6900 ETC |
14.7920 USD |
14.7120 USD |
14.9910 USD |
14.8400 USD |
| 2023-10-12 |
14.8702 USD |
3,271.8898 ETC |
14.9180 USD |
14.6180 USD |
15.0890 USD |
14.7580 USD |
| 2023-10-11 |
14.8105 USD |
982.9604 ETC |
14.9480 USD |
14.5610 USD |
14.9650 USD |
14.7970 USD |
| 2023-10-10 |
15.0241 USD |
816.8178 ETC |
15.0560 USD |
14.8170 USD |
15.1590 USD |
14.9660 USD |
| 2023-10-09 |
14.8568 USD |
16,812.8402 ETC |
15.4860 USD |
14.4360 USD |
15.5040 USD |
15.0490 USD |
| 2023-10-08 |
15.5265 USD |
540.1934 ETC |
15.6480 USD |
15.3590 USD |
15.7040 USD |
15.5350 USD |
| 2023-10-07 |
15.6070 USD |
245.6429 ETC |
15.7430 USD |
15.5350 USD |
15.7690 USD |
15.6030 USD |
| 2023-10-06 |
15.6082 USD |
355.3328 ETC |
15.4380 USD |
15.3940 USD |
15.7430 USD |
15.7300 USD |
| 2023-10-05 |
15.5305 USD |
7,624.2095 ETC |
15.6350 USD |
15.3770 USD |
15.7990 USD |
15.5400 USD |
| 2023-10-04 |
15.4503 USD |
2,152.0707 ETC |
15.6800 USD |
15.1180 USD |
15.7080 USD |
15.7010 USD |
| 2023-10-03 |
16.0205 USD |
720.7002 ETC |
16.1450 USD |
15.7710 USD |
16.6840 USD |
15.8520 USD |
| 2023-10-02 |
16.6967 USD |
1,996.8202 ETC |
16.7130 USD |
15.7950 USD |
16.9240 USD |
16.1850 USD |
| 2023-10-01 |
16.4069 USD |
980.2935 ETC |
16.3450 USD |
16.2380 USD |
16.5740 USD |
16.3140 USD |
| 2023-09-30 |
16.3471 USD |
2,799.8997 ETC |
15.8880 USD |
15.8180 USD |
16.8300 USD |
16.5090 USD |
| 2023-09-29 |
16.0149 USD |
8,664.2006 ETC |
15.8400 USD |
15.6680 USD |
16.0470 USD |
15.8640 USD |
| 2023-09-28 |
15.6276 USD |
446.3794 ETC |
15.3560 USD |
15.3560 USD |
15.9570 USD |
15.8190 USD |