Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-19 |
35.2675 USD |
171,474.7991 ETC |
37.2550 USD |
32.1620 USD |
38.4580 USD |
34.7110 USD |
| 2021-04-18 |
34.9234 USD |
517,260.3570 ETC |
37.8200 USD |
31.5060 USD |
39.2540 USD |
37.6740 USD |
| 2021-04-17 |
42.8154 USD |
1,009,812.4838 ETC |
38.0190 USD |
37.6200 USD |
47.5330 USD |
39.9410 USD |
| 2021-04-16 |
33.1437 USD |
2,156,919.0548 ETC |
28.6470 USD |
28.6470 USD |
40.8960 USD |
37.6760 USD |
| 2021-04-15 |
25.9957 USD |
760,605.2111 ETC |
21.9220 USD |
21.4990 USD |
29.7280 USD |
28.7840 USD |
| 2021-04-14 |
21.8025 USD |
174,553.9940 ETC |
21.1940 USD |
20.1630 USD |
22.5670 USD |
21.8060 USD |
| 2021-04-13 |
21.1066 USD |
98,975.9863 ETC |
19.5810 USD |
19.4070 USD |
21.9200 USD |
21.0130 USD |
| 2021-04-12 |
19.7768 USD |
47,735.3243 ETC |
20.4140 USD |
19.0120 USD |
20.5670 USD |
19.4880 USD |
| 2021-04-11 |
20.8702 USD |
83,912.9490 ETC |
20.4660 USD |
19.9260 USD |
21.4600 USD |
20.1710 USD |
| 2021-04-10 |
20.1753 USD |
121,693.3896 ETC |
18.7660 USD |
18.3680 USD |
21.0920 USD |
20.2730 USD |
| 2021-04-09 |
19.2634 USD |
37,573.3120 ETC |
19.6190 USD |
18.5730 USD |
20.0750 USD |
18.8000 USD |
| 2021-04-08 |
18.8965 USD |
92,213.3865 ETC |
19.1090 USD |
18.0420 USD |
19.8040 USD |
19.4480 USD |
| 2021-04-07 |
19.2696 USD |
672,538.4307 ETC |
17.7870 USD |
17.0240 USD |
20.6900 USD |
19.4230 USD |
| 2021-04-06 |
17.8325 USD |
273,397.5243 ETC |
16.0460 USD |
15.9670 USD |
18.4780 USD |
17.8450 USD |
| 2021-04-05 |
15.9510 USD |
122,071.9546 ETC |
14.5420 USD |
14.3000 USD |
16.0970 USD |
16.0480 USD |
| 2021-04-04 |
14.2385 USD |
53,171.4073 ETC |
13.4720 USD |
13.3310 USD |
14.4880 USD |
14.2860 USD |
| 2021-04-03 |
14.6091 USD |
50,315.3399 ETC |
15.2540 USD |
13.4790 USD |
15.3230 USD |
13.7620 USD |
| 2021-04-02 |
14.9341 USD |
124,521.4143 ETC |
14.3930 USD |
14.0700 USD |
15.6000 USD |
15.0520 USD |
| 2021-04-01 |
14.0720 USD |
93,479.3739 ETC |
14.1500 USD |
13.5390 USD |
14.4500 USD |
14.1820 USD |
| 2021-03-31 |
13.3579 USD |
99,023.0946 ETC |
13.0230 USD |
12.6400 USD |
14.3390 USD |
14.2830 USD |
| 2021-03-30 |
12.8350 USD |
44,570.6434 ETC |
12.6480 USD |
12.3670 USD |
13.0670 USD |
12.9880 USD |
| 2021-03-29 |
12.2647 USD |
18,611.1889 ETC |
11.8740 USD |
11.7210 USD |
12.4680 USD |
12.3010 USD |
| 2021-03-28 |
11.9208 USD |
8,750.6095 ETC |
11.7980 USD |
11.7330 USD |
12.0790 USD |
11.8390 USD |
| 2021-03-27 |
11.8276 USD |
15,353.9053 ETC |
11.7550 USD |
11.4590 USD |
12.0190 USD |
11.8110 USD |
| 2021-03-26 |
11.4478 USD |
14,808.7649 ETC |
11.0910 USD |
11.0910 USD |
11.7520 USD |
11.6890 USD |
| 2021-03-25 |
11.1417 USD |
30,057.6816 ETC |
11.3000 USD |
10.7600 USD |
11.4930 USD |
11.0770 USD |
| 2021-03-24 |
11.8182 USD |
36,836.2909 ETC |
12.2140 USD |
11.0590 USD |
12.6070 USD |
11.4700 USD |
| 2021-03-23 |
12.1343 USD |
51,552.8782 ETC |
11.6760 USD |
11.6030 USD |
12.6470 USD |
12.2190 USD |
| 2021-03-22 |
11.9360 USD |
29,011.9700 ETC |
11.9920 USD |
11.5400 USD |
12.3950 USD |
11.7190 USD |
| 2021-03-21 |
12.1604 USD |
29,751.1650 ETC |
12.2820 USD |
11.9400 USD |
12.4340 USD |
11.9970 USD |
| 2021-03-20 |
12.6094 USD |
31,722.6875 ETC |
12.2530 USD |
12.2100 USD |
12.8800 USD |
12.4820 USD |
| 2021-03-19 |
12.1351 USD |
26,674.8692 ETC |
12.1510 USD |
11.9220 USD |
12.4340 USD |
12.3110 USD |
| 2021-03-18 |
12.4356 USD |
61,553.2126 ETC |
12.5630 USD |
12.1190 USD |
12.6540 USD |
12.2120 USD |
| 2021-03-17 |
12.0992 USD |
39,334.2702 ETC |
12.4220 USD |
11.7290 USD |
12.4900 USD |
12.4600 USD |
| 2021-03-16 |
12.3725 USD |
73,935.5647 ETC |
12.1630 USD |
11.5280 USD |
12.5600 USD |
12.3580 USD |
| 2021-03-15 |
12.2358 USD |
90,520.9362 ETC |
12.7750 USD |
11.7390 USD |
13.0940 USD |
12.4880 USD |
| 2021-03-14 |
13.0080 USD |
42,088.1962 ETC |
13.7770 USD |
12.9070 USD |
14.1320 USD |
12.9470 USD |
| 2021-03-13 |
13.3862 USD |
82,497.3007 ETC |
11.9060 USD |
11.5600 USD |
14.3000 USD |
14.0630 USD |
| 2021-03-12 |
11.7754 USD |
32,833.5913 ETC |
12.3100 USD |
11.4820 USD |
12.5780 USD |
11.8180 USD |
| 2021-03-11 |
12.2714 USD |
20,114.5806 ETC |
12.0680 USD |
11.7010 USD |
12.6280 USD |
12.1820 USD |
| 2021-03-10 |
12.1598 USD |
27,013.7514 ETC |
12.4170 USD |
11.6800 USD |
12.7470 USD |
12.0530 USD |
| 2021-03-09 |
12.3815 USD |
47,450.0804 ETC |
11.7120 USD |
11.5640 USD |
12.6700 USD |
12.4000 USD |
| 2021-03-08 |
11.5287 USD |
20,542.7614 ETC |
11.5780 USD |
11.0520 USD |
11.9720 USD |
11.5680 USD |
| 2021-03-07 |
11.5137 USD |
17,855.0807 ETC |
11.1130 USD |
11.1030 USD |
11.7930 USD |
11.5000 USD |
| 2021-03-06 |
11.0429 USD |
14,539.5683 ETC |
10.9850 USD |
10.6170 USD |
11.2680 USD |
11.0490 USD |
| 2021-03-05 |
10.8147 USD |
24,056.5039 ETC |
10.9930 USD |
10.3780 USD |
11.1040 USD |
10.9480 USD |
| 2021-03-04 |
11.3668 USD |
19,262.3071 ETC |
11.2430 USD |
10.7240 USD |
11.7430 USD |
10.8920 USD |
| 2021-03-03 |
11.4218 USD |
21,311.4678 ETC |
10.8900 USD |
10.8280 USD |
11.7380 USD |
11.2470 USD |
| 2021-03-02 |
11.0445 USD |
24,000.9707 ETC |
11.0920 USD |
10.5740 USD |
11.4990 USD |
10.9530 USD |
| 2021-03-01 |
10.7444 USD |
30,991.6691 ETC |
10.4300 USD |
10.2120 USD |
11.1860 USD |
10.7930 USD |