Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-08 |
26.1695 USD |
34,856.5524 ETC |
26.1150 USD |
25.9360 USD |
26.9610 USD |
26.1980 USD |
| 2022-03-07 |
25.9768 USD |
19,106.4788 ETC |
26.5060 USD |
25.3270 USD |
27.4500 USD |
26.2420 USD |
| 2022-03-06 |
27.1987 USD |
6,949.4193 ETC |
27.8210 USD |
26.5380 USD |
28.0930 USD |
26.6020 USD |
| 2022-03-05 |
27.3103 USD |
7,567.9133 ETC |
27.5740 USD |
26.6420 USD |
28.0980 USD |
27.8940 USD |
| 2022-03-04 |
29.0531 USD |
20,422.5527 ETC |
30.2280 USD |
26.9890 USD |
30.8260 USD |
27.4100 USD |
| 2022-03-03 |
29.6075 USD |
31,583.3988 ETC |
29.5680 USD |
29.0000 USD |
31.6780 USD |
29.7800 USD |
| 2022-03-02 |
29.6027 USD |
5,630.8217 ETC |
30.4320 USD |
29.1350 USD |
30.6790 USD |
29.7920 USD |
| 2022-03-01 |
30.4909 USD |
26,642.6553 ETC |
30.6580 USD |
29.4920 USD |
31.4540 USD |
30.4220 USD |
| 2022-02-28 |
29.0020 USD |
27,867.9505 ETC |
27.3190 USD |
26.8980 USD |
29.2670 USD |
29.0440 USD |
| 2022-02-27 |
28.2900 USD |
12,606.0826 ETC |
28.9220 USD |
26.9140 USD |
29.2200 USD |
27.2700 USD |
| 2022-02-26 |
28.9368 USD |
39,549.9494 ETC |
28.0110 USD |
27.9020 USD |
29.8420 USD |
29.1940 USD |
| 2022-02-25 |
26.6642 USD |
21,418.6477 ETC |
26.5890 USD |
26.0080 USD |
27.9720 USD |
27.5760 USD |
| 2022-02-24 |
26.5830 USD |
39,305.0724 ETC |
26.5380 USD |
23.3720 USD |
27.2410 USD |
26.5770 USD |
| 2022-02-23 |
27.5145 USD |
40,372.9409 ETC |
26.7240 USD |
26.3500 USD |
28.1760 USD |
26.7360 USD |
| 2022-02-22 |
25.6919 USD |
13,715.0708 ETC |
25.0580 USD |
24.5010 USD |
26.9310 USD |
26.2710 USD |
| 2022-02-21 |
27.0304 USD |
40,034.2642 ETC |
27.2510 USD |
25.9460 USD |
28.3950 USD |
26.4370 USD |
| 2022-02-20 |
27.4730 USD |
41,934.5790 ETC |
28.7660 USD |
26.8470 USD |
28.7660 USD |
27.4200 USD |
| 2022-02-19 |
28.5422 USD |
24,677.5436 ETC |
28.9330 USD |
27.7000 USD |
29.2270 USD |
28.9010 USD |
| 2022-02-18 |
29.3838 USD |
26,098.5683 ETC |
29.4820 USD |
28.2590 USD |
30.4140 USD |
28.9230 USD |
| 2022-02-17 |
29.4535 USD |
10,587.0101 ETC |
32.3800 USD |
28.9220 USD |
32.6660 USD |
29.6400 USD |
| 2022-02-16 |
32.4640 USD |
12,820.8301 ETC |
33.3940 USD |
31.5430 USD |
33.4920 USD |
32.5150 USD |
| 2022-02-15 |
32.6257 USD |
14,155.2611 ETC |
31.4420 USD |
31.1550 USD |
33.5850 USD |
33.0980 USD |