Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-27 |
31.1860 USD |
9,212.3288 ETC |
30.6760 USD |
30.2960 USD |
31.7100 USD |
31.2450 USD |
| 2022-04-26 |
31.7561 USD |
11,026.4297 ETC |
33.6700 USD |
30.4260 USD |
33.9550 USD |
30.9480 USD |
| 2022-04-25 |
33.7600 USD |
20,200.6785 ETC |
33.6370 USD |
31.4280 USD |
34.1210 USD |
33.8570 USD |
| 2022-04-24 |
34.3778 USD |
13,774.8842 ETC |
34.5680 USD |
33.7940 USD |
34.9130 USD |
34.3740 USD |
| 2022-04-23 |
35.0565 USD |
4,675.3595 ETC |
35.5660 USD |
34.5810 USD |
35.7090 USD |
35.0960 USD |
| 2022-04-22 |
35.2796 USD |
9,280.6255 ETC |
34.8760 USD |
34.5410 USD |
35.9450 USD |
35.5450 USD |
| 2022-04-21 |
35.9825 USD |
18,154.5536 ETC |
36.5310 USD |
34.1370 USD |
37.8180 USD |
34.7710 USD |
| 2022-04-20 |
37.2829 USD |
10,850.5734 ETC |
37.8440 USD |
36.0010 USD |
38.1620 USD |
36.7280 USD |
| 2022-04-19 |
36.8298 USD |
14,294.0727 ETC |
36.8440 USD |
36.2100 USD |
37.9670 USD |
37.6460 USD |
| 2022-04-18 |
35.5217 USD |
24,087.5728 ETC |
36.5610 USD |
34.5000 USD |
36.9220 USD |
36.8410 USD |
| 2022-04-17 |
37.9597 USD |
5,241.6916 ETC |
38.2250 USD |
37.1620 USD |
38.4440 USD |
37.5450 USD |
| 2022-04-16 |
38.1722 USD |
3,734.5409 ETC |
37.4080 USD |
37.0540 USD |
38.7340 USD |
38.5980 USD |
| 2022-04-15 |
36.9652 USD |
3,135.7026 ETC |
37.0460 USD |
36.6080 USD |
37.6370 USD |
37.3570 USD |
| 2022-04-14 |
37.5934 USD |
15,563.4064 ETC |
38.6450 USD |
36.4920 USD |
39.1840 USD |
37.0790 USD |
| 2022-04-13 |
37.8248 USD |
19,776.1595 ETC |
38.1940 USD |
36.8100 USD |
38.7460 USD |
38.4260 USD |
| 2022-04-12 |
37.6086 USD |
14,203.5700 ETC |
37.0310 USD |
36.5890 USD |
39.1200 USD |
37.4660 USD |
| 2022-04-11 |
38.3774 USD |
66,173.6463 ETC |
40.4070 USD |
35.8390 USD |
40.5810 USD |
36.0720 USD |
| 2022-04-10 |
41.6958 USD |
11,550.9249 ETC |
42.0890 USD |
40.9020 USD |
42.6650 USD |
41.2120 USD |
| 2022-04-09 |
41.7014 USD |
17,629.8770 ETC |
40.5660 USD |
40.4440 USD |
42.9530 USD |
41.3290 USD |
| 2022-04-08 |
41.8108 USD |
28,168.0405 ETC |
43.4810 USD |
39.8650 USD |
44.0020 USD |
40.0300 USD |
| 2022-04-07 |
41.5650 USD |
56,632.7349 ETC |
38.3800 USD |
38.1190 USD |
43.6210 USD |
43.1330 USD |
| 2022-04-06 |
40.0270 USD |
77,837.5054 ETC |
44.2970 USD |
38.8240 USD |
44.4830 USD |
40.0170 USD |
| 2022-04-05 |
45.8717 USD |
15,628.2366 ETC |
46.7640 USD |
44.8650 USD |
46.9270 USD |
45.6700 USD |
| 2022-04-04 |
46.8766 USD |
43,806.7482 ETC |
46.7200 USD |
44.4950 USD |
48.6600 USD |
46.4980 USD |
| 2022-04-03 |
46.6346 USD |
31,603.8424 ETC |
45.4510 USD |
44.3860 USD |
47.8960 USD |
46.5530 USD |
| 2022-04-02 |
46.6149 USD |
27,014.1511 ETC |
47.1150 USD |
45.1170 USD |
48.3050 USD |
45.9280 USD |
| 2022-04-01 |
46.0295 USD |
78,796.8164 ETC |
47.4730 USD |
42.6770 USD |
48.1480 USD |
46.9760 USD |
| 2022-03-31 |
48.7564 USD |
69,030.4826 ETC |
49.6120 USD |
45.7000 USD |
50.9000 USD |
47.3160 USD |
| 2022-03-30 |
49.9823 USD |
37,139.4189 ETC |
49.3480 USD |
48.3170 USD |
51.6500 USD |
49.5830 USD |
| 2022-03-29 |
49.1702 USD |
116,378.9949 ETC |
47.0240 USD |
47.0060 USD |
52.4600 USD |
48.9490 USD |
| 2022-03-28 |
47.0235 USD |
57,434.7663 ETC |
48.0040 USD |
46.2520 USD |
51.2990 USD |
47.1120 USD |
| 2022-03-27 |
47.2575 USD |
20,604.3619 ETC |
47.1570 USD |
44.7160 USD |
47.6010 USD |
47.2730 USD |
| 2022-03-26 |
47.7862 USD |
40,845.8442 ETC |
48.1620 USD |
46.7190 USD |
48.8320 USD |
47.8240 USD |
| 2022-03-25 |
47.8401 USD |
154,678.0960 ETC |
48.5430 USD |
45.2050 USD |
49.7740 USD |
48.2310 USD |
| 2022-03-24 |
46.5896 USD |
89,766.8047 ETC |
45.1850 USD |
42.6470 USD |
50.5960 USD |
48.5500 USD |
| 2022-03-23 |
46.6731 USD |
92,850.8315 ETC |
45.8920 USD |
43.3170 USD |
49.1110 USD |
44.9530 USD |
| 2022-03-22 |
43.4316 USD |
127,142.3851 ETC |
38.3960 USD |
38.2440 USD |
46.7280 USD |
46.5900 USD |
| 2022-03-21 |
38.7944 USD |
67,193.3004 ETC |
38.3210 USD |
36.2170 USD |
40.0510 USD |
38.6330 USD |
| 2022-03-20 |
36.2123 USD |
144,619.3843 ETC |
33.9430 USD |
32.8540 USD |
40.8700 USD |
38.8660 USD |
| 2022-03-19 |
30.8125 USD |
62,099.5148 ETC |
28.0510 USD |
28.0510 USD |
33.4520 USD |
32.8210 USD |
| 2022-03-18 |
27.4497 USD |
8,264.2549 ETC |
27.2290 USD |
26.5500 USD |
28.2690 USD |
28.1610 USD |
| 2022-03-17 |
27.1170 USD |
7,822.0934 ETC |
27.3960 USD |
26.7430 USD |
27.5480 USD |
27.1780 USD |
| 2022-03-16 |
26.3063 USD |
9,169.2212 ETC |
25.9520 USD |
25.7440 USD |
27.6060 USD |
27.3410 USD |
| 2022-03-15 |
25.9235 USD |
14,583.2460 ETC |
25.9420 USD |
25.1470 USD |
26.3030 USD |
25.9010 USD |
| 2022-03-14 |
25.7270 USD |
14,543.1288 ETC |
25.3720 USD |
25.0520 USD |
26.2260 USD |
25.8320 USD |
| 2022-03-13 |
26.2072 USD |
5,150.0561 ETC |
26.3070 USD |
25.7320 USD |
26.6950 USD |
26.0110 USD |
| 2022-03-12 |
26.6394 USD |
13,338.3223 ETC |
26.5120 USD |
26.2250 USD |
27.0420 USD |
26.4080 USD |
| 2022-03-11 |
26.4259 USD |
18,468.9143 ETC |
26.7240 USD |
25.9880 USD |
26.9780 USD |
26.5520 USD |
| 2022-03-10 |
27.2730 USD |
10,439.5552 ETC |
28.1120 USD |
26.1980 USD |
28.7130 USD |
26.8210 USD |
| 2022-03-09 |
27.7811 USD |
14,185.5993 ETC |
26.7570 USD |
26.5800 USD |
28.8140 USD |
27.8790 USD |