Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-28 |
31.0130 USD |
9,023.7482 ETC |
31.3080 USD |
30.4320 USD |
31.8310 USD |
31.1190 USD |
| 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 |