Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
21.8144 USD |
756.6135 ETC |
21.5290 USD |
21.5290 USD |
22.0520 USD |
22.0520 USD |
| 2025-08-26 |
21.4378 USD |
3,590.0662 ETC |
21.1570 USD |
21.0640 USD |
21.7960 USD |
21.7960 USD |
| 2025-08-25 |
22.5244 USD |
2,075.9069 ETC |
23.2810 USD |
21.8240 USD |
23.2810 USD |
21.9880 USD |
| 2025-08-24 |
23.6446 USD |
4,164.7877 ETC |
24.2320 USD |
23.1020 USD |
24.3710 USD |
23.2830 USD |
| 2025-08-23 |
23.9410 USD |
1,605.4163 ETC |
24.6120 USD |
23.8900 USD |
25.0000 USD |
23.9830 USD |
| 2025-08-22 |
21.1386 USD |
2,726.8842 ETC |
20.9200 USD |
20.8660 USD |
21.3520 USD |
21.3520 USD |
| 2025-08-21 |
21.1565 USD |
126.7885 ETC |
21.5880 USD |
21.2520 USD |
21.5980 USD |
21.2940 USD |
| 2025-08-20 |
20.9915 USD |
3,169.2725 ETC |
20.7040 USD |
20.4600 USD |
21.5780 USD |
21.5370 USD |
| 2025-08-19 |
20.9575 USD |
6,682.9854 ETC |
21.5390 USD |
20.6260 USD |
21.5500 USD |
20.8280 USD |
| 2025-08-18 |
21.5176 USD |
2,795.9955 ETC |
22.2310 USD |
21.1810 USD |
22.2800 USD |
21.6350 USD |
| 2025-08-17 |
22.5969 USD |
1,176.0529 ETC |
22.3740 USD |
22.1940 USD |
22.9430 USD |
22.2860 USD |
| 2025-08-16 |
22.1748 USD |
904.3872 ETC |
22.3160 USD |
22.1210 USD |
22.4030 USD |
22.2630 USD |
| 2025-08-15 |
22.0089 USD |
1,685.6176 ETC |
22.2920 USD |
21.6550 USD |
22.7030 USD |
22.0360 USD |
| 2025-08-14 |
22.5726 USD |
9,467.6665 ETC |
24.1560 USD |
21.8640 USD |
24.3560 USD |
21.8640 USD |
| 2025-08-13 |
23.6871 USD |
1,134.8487 ETC |
23.6780 USD |
23.3250 USD |
24.2180 USD |
24.2180 USD |
| 2025-08-12 |
23.3765 USD |
4,399.9756 ETC |
22.6150 USD |
21.9450 USD |
23.9210 USD |
23.5830 USD |
| 2025-08-11 |
22.3610 USD |
287.1245 ETC |
23.1590 USD |
22.3430 USD |
23.6620 USD |
22.3430 USD |
| 2025-08-10 |
23.4395 USD |
1,128.8007 ETC |
23.4830 USD |
22.6390 USD |
24.3000 USD |
23.1800 USD |
| 2025-08-09 |
23.6260 USD |
2,575.0634 ETC |
22.4370 USD |
22.3740 USD |
23.8680 USD |
23.6300 USD |
| 2025-08-08 |
22.4690 USD |
185,385.8284 ETC |
21.5880 USD |
21.1100 USD |
22.7110 USD |
22.4480 USD |
| 2025-08-07 |
20.8456 USD |
33,905.4392 ETC |
20.2940 USD |
20.1180 USD |
21.5000 USD |
21.5000 USD |
| 2025-08-06 |
20.0640 USD |
2,806.9075 ETC |
19.9480 USD |
19.8000 USD |
20.4520 USD |
20.3600 USD |
| 2025-08-05 |
20.2137 USD |
6,151.5100 ETC |
20.9750 USD |
19.8380 USD |
21.0290 USD |
20.1480 USD |
| 2025-08-04 |
20.5236 USD |
5,703.2231 ETC |
20.1900 USD |
19.9310 USD |
21.0000 USD |
21.0000 USD |
| 2025-08-03 |
19.5225 USD |
7,658.1838 ETC |
19.2050 USD |
18.9790 USD |
20.1260 USD |
19.8470 USD |
| 2025-08-02 |
19.6659 USD |
9,911.1280 ETC |
19.7890 USD |
19.0550 USD |
20.0410 USD |
19.2760 USD |
| 2025-08-01 |
20.2784 USD |
63,160.2149 ETC |
20.5550 USD |
19.3870 USD |
20.6530 USD |
19.5500 USD |
| 2025-07-31 |
21.3836 USD |
6,554.2424 ETC |
21.5010 USD |
20.9670 USD |
21.8860 USD |
21.1750 USD |
| 2025-07-30 |
21.0590 USD |
37,153.7280 ETC |
21.6110 USD |
20.4400 USD |
21.8710 USD |
21.1960 USD |
| 2025-07-29 |
21.7585 USD |
8,594.7601 ETC |
22.0510 USD |
21.4770 USD |
22.4210 USD |
21.9140 USD |
| 2025-07-28 |
22.6195 USD |
9,793.3357 ETC |
23.3840 USD |
21.8320 USD |
23.7080 USD |
21.8550 USD |
| 2025-07-27 |
23.1180 USD |
881.8345 ETC |
22.9640 USD |
22.6530 USD |
23.2680 USD |
23.1250 USD |
| 2025-07-26 |
22.9140 USD |
1,483.4247 ETC |
22.7210 USD |
22.6940 USD |
23.3000 USD |
22.9360 USD |
| 2025-07-25 |
22.0741 USD |
11,460.0190 ETC |
22.2110 USD |
21.5590 USD |
22.7380 USD |
22.6590 USD |
| 2025-07-24 |
22.2605 USD |
73,446.8692 ETC |
22.6890 USD |
21.3700 USD |
23.3670 USD |
22.3330 USD |
| 2025-07-23 |
22.5990 USD |
31,165.3318 ETC |
24.2420 USD |
21.6800 USD |
24.4660 USD |
22.2710 USD |
| 2025-07-22 |
23.7618 USD |
29,370.7448 ETC |
23.7790 USD |
22.9300 USD |
24.8320 USD |
23.8350 USD |
| 2025-07-21 |
24.4219 USD |
24,156.9420 ETC |
24.6120 USD |
23.6120 USD |
24.8710 USD |
23.6120 USD |
| 2025-07-20 |
24.7826 USD |
33,053.8594 ETC |
24.3030 USD |
24.0810 USD |
25.5980 USD |
24.6840 USD |
| 2025-07-19 |
24.5632 USD |
26,509.0785 ETC |
23.1840 USD |
22.4580 USD |
25.9090 USD |
23.4280 USD |
| 2025-07-18 |
23.4381 USD |
37,190.7905 ETC |
20.1660 USD |
20.1660 USD |
24.9390 USD |
23.3910 USD |
| 2025-07-17 |
19.7905 USD |
3,240.5062 ETC |
19.7470 USD |
19.3780 USD |
20.1980 USD |
19.9140 USD |
| 2025-07-16 |
19.5677 USD |
3,172.8827 ETC |
19.0250 USD |
19.0010 USD |
19.9020 USD |
19.4990 USD |
| 2025-07-15 |
18.3214 USD |
6,606.3562 ETC |
18.5320 USD |
17.8660 USD |
18.8510 USD |
18.7870 USD |
| 2025-07-14 |
18.8189 USD |
5,292.0172 ETC |
18.4570 USD |
18.4450 USD |
19.1630 USD |
18.5070 USD |
| 2025-07-13 |
18.2637 USD |
287.6989 ETC |
18.1520 USD |
18.1060 USD |
18.5850 USD |
18.5120 USD |
| 2025-07-12 |
18.2490 USD |
4,016.7003 ETC |
18.1280 USD |
17.7350 USD |
18.5000 USD |
18.1070 USD |
| 2025-07-11 |
18.5410 USD |
4,106.6880 ETC |
18.4830 USD |
17.9900 USD |
18.8700 USD |
18.0880 USD |
| 2025-07-10 |
17.7386 USD |
2,772.6857 ETC |
17.6770 USD |
17.4980 USD |
17.9340 USD |
17.8350 USD |
| 2025-07-09 |
17.6165 USD |
14,807.9947 ETC |
16.9560 USD |
16.7880 USD |
17.6800 USD |
17.5970 USD |