Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
28.7814 USD |
34,987.4855 ETC |
27.9530 USD |
27.4240 USD |
29.4750 USD |
29.3630 USD |
| 2022-02-03 |
26.8268 USD |
14,990.0553 ETC |
26.2650 USD |
25.6410 USD |
27.7100 USD |
27.2570 USD |
| 2022-02-02 |
27.7249 USD |
32,773.4957 ETC |
26.7820 USD |
26.1730 USD |
28.4500 USD |
26.5040 USD |
| 2022-02-01 |
26.7895 USD |
35,787.8850 ETC |
25.7340 USD |
25.5140 USD |
26.9410 USD |
26.7570 USD |
| 2022-01-31 |
25.2099 USD |
10,913.4936 ETC |
24.9420 USD |
24.0560 USD |
25.7300 USD |
25.6010 USD |
| 2022-01-30 |
25.2312 USD |
2,863.2404 ETC |
25.3630 USD |
24.5820 USD |
25.9030 USD |
24.9330 USD |
| 2022-01-29 |
25.2895 USD |
3,070.2280 ETC |
25.1360 USD |
24.7910 USD |
25.6870 USD |
25.3120 USD |
| 2022-01-28 |
25.1795 USD |
4,922.2827 ETC |
24.2960 USD |
23.8910 USD |
25.2300 USD |
25.1820 USD |
| 2022-01-27 |
23.7791 USD |
19,603.8644 ETC |
24.3320 USD |
23.3080 USD |
24.7410 USD |
24.1200 USD |
| 2022-01-26 |
24.1245 USD |
14,042.2598 ETC |
24.1180 USD |
23.6930 USD |
26.3560 USD |
24.1400 USD |
| 2022-01-25 |
23.7730 USD |
16,108.6941 ETC |
24.0710 USD |
23.2990 USD |
24.3550 USD |
23.9790 USD |
| 2022-01-24 |
23.1463 USD |
35,946.6743 ETC |
25.1820 USD |
21.6370 USD |
25.1910 USD |
23.9950 USD |
| 2022-01-23 |
24.2513 USD |
26,045.2498 ETC |
24.1790 USD |
23.5740 USD |
25.0740 USD |
24.1520 USD |
| 2022-01-22 |
23.8045 USD |
56,150.7007 ETC |
25.9640 USD |
21.2370 USD |
26.5300 USD |
23.7230 USD |
| 2022-01-21 |
28.4148 USD |
29,745.3685 ETC |
29.3380 USD |
27.1780 USD |
29.7370 USD |
27.9560 USD |
| 2022-01-20 |
30.8868 USD |
22,782.0019 ETC |
31.3680 USD |
29.3440 USD |
32.0870 USD |
29.5260 USD |
| 2022-01-19 |
31.4525 USD |
48,119.9531 ETC |
32.6940 USD |
31.3370 USD |
34.6780 USD |
31.3610 USD |
| 2022-01-18 |
32.9545 USD |
81,588.0663 ETC |
30.9600 USD |
30.6960 USD |
34.2210 USD |
32.9040 USD |
| 2022-01-17 |
30.9843 USD |
18,820.7584 ETC |
32.3840 USD |
30.5780 USD |
32.4760 USD |
30.5980 USD |
| 2022-01-16 |
32.4382 USD |
10,420.9346 ETC |
32.8530 USD |
32.0340 USD |
32.8530 USD |
32.3760 USD |
| 2022-01-15 |
32.9885 USD |
31,936.8822 ETC |
31.9860 USD |
31.8100 USD |
33.4010 USD |
32.9610 USD |
| 2022-01-14 |
31.9285 USD |
39,914.2254 ETC |
30.3090 USD |
30.1420 USD |
33.5530 USD |
31.9700 USD |
| 2022-01-13 |
31.0844 USD |
6,462.8997 ETC |
31.2170 USD |
30.1750 USD |
31.9650 USD |
30.5210 USD |
| 2022-01-12 |
31.1655 USD |
25,948.7235 ETC |
29.6840 USD |
29.6110 USD |
31.3000 USD |
31.1540 USD |
| 2022-01-11 |
29.3948 USD |
23,081.1391 ETC |
28.5690 USD |
28.4330 USD |
30.1070 USD |
29.6130 USD |
| 2022-01-10 |
28.1829 USD |
82,712.5591 ETC |
29.7510 USD |
27.2920 USD |
30.0710 USD |
28.4810 USD |
| 2022-01-09 |
29.6977 USD |
10,150.9066 ETC |
29.3290 USD |
29.1060 USD |
30.3140 USD |
30.0100 USD |
| 2022-01-08 |
29.3720 USD |
16,480.7088 ETC |
30.4370 USD |
28.4130 USD |
31.0060 USD |
29.3730 USD |
| 2022-01-07 |
30.3915 USD |
37,436.1025 ETC |
31.6220 USD |
29.1910 USD |
31.7010 USD |
30.2510 USD |
| 2022-01-06 |
31.3244 USD |
21,016.8777 ETC |
31.9160 USD |
30.6460 USD |
32.1190 USD |
31.7120 USD |
| 2022-01-05 |
33.4626 USD |
22,439.0416 ETC |
34.1800 USD |
32.1660 USD |
34.7960 USD |
32.4620 USD |
| 2022-01-04 |
34.1720 USD |
6,231.8943 ETC |
34.7230 USD |
33.7910 USD |
34.9590 USD |
34.1960 USD |
| 2022-01-03 |
34.8424 USD |
7,470.5921 ETC |
35.3600 USD |
34.1420 USD |
35.3600 USD |
34.4580 USD |
| 2022-01-02 |
35.5320 USD |
7,350.1491 ETC |
34.9640 USD |
34.3290 USD |
35.8710 USD |
35.3860 USD |
| 2022-01-01 |
34.7490 USD |
2,738.0390 ETC |
34.1780 USD |
34.0960 USD |
34.8140 USD |
34.7180 USD |
| 2021-12-31 |
34.7912 USD |
12,800.0733 ETC |
34.5900 USD |
33.4220 USD |
35.7400 USD |
34.1570 USD |
| 2021-12-30 |
34.4355 USD |
9,151.9275 ETC |
34.1590 USD |
33.5000 USD |
35.0760 USD |
34.4800 USD |
| 2021-12-29 |
34.9246 USD |
4,954.1209 ETC |
35.0080 USD |
34.1720 USD |
35.4010 USD |
34.8160 USD |
| 2021-12-28 |
34.8810 USD |
14,453.9069 ETC |
37.6330 USD |
34.5430 USD |
37.6330 USD |
34.8630 USD |
| 2021-12-27 |
38.2912 USD |
8,496.6769 ETC |
38.1500 USD |
37.6410 USD |
38.7500 USD |
37.9170 USD |
| 2021-12-26 |
37.6422 USD |
10,008.3813 ETC |
38.1660 USD |
37.0670 USD |
38.4120 USD |
38.1810 USD |
| 2021-12-25 |
38.1336 USD |
6,381.0421 ETC |
37.4730 USD |
37.2260 USD |
38.7510 USD |
38.2600 USD |
| 2021-12-24 |
37.8533 USD |
25,219.9191 ETC |
37.6030 USD |
37.0030 USD |
38.4230 USD |
37.4700 USD |
| 2021-12-23 |
36.6265 USD |
16,314.8198 ETC |
35.6660 USD |
35.1130 USD |
37.6940 USD |
37.3120 USD |
| 2021-12-22 |
35.9930 USD |
9,880.2459 ETC |
35.3300 USD |
35.1980 USD |
36.5200 USD |
36.2840 USD |
| 2021-12-21 |
34.6592 USD |
59,420.9465 ETC |
34.6510 USD |
32.3160 USD |
35.5380 USD |
35.4570 USD |
| 2021-12-20 |
34.3224 USD |
19,285.9641 ETC |
34.8970 USD |
33.5890 USD |
35.5810 USD |
34.5230 USD |
| 2021-12-19 |
35.8973 USD |
39,755.7055 ETC |
35.0660 USD |
34.7800 USD |
36.7280 USD |
35.2690 USD |
| 2021-12-18 |
35.0720 USD |
3,977.0292 ETC |
34.4180 USD |
33.7800 USD |
35.5540 USD |
35.1100 USD |
| 2021-12-17 |
34.3435 USD |
7,418.3787 ETC |
35.1170 USD |
33.2810 USD |
35.5370 USD |
34.4650 USD |