Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
16.4817 USD |
4,949.5084 ETC |
15.9830 USD |
15.8970 USD |
16.8280 USD |
16.7080 USD |
| 2025-10-25 |
15.9489 USD |
7.1243 ETC |
16.0080 USD |
15.8580 USD |
16.0080 USD |
15.9320 USD |
| 2025-10-24 |
15.9827 USD |
668.8953 ETC |
15.6810 USD |
15.6800 USD |
16.1630 USD |
15.8180 USD |
| 2025-10-23 |
15.7615 USD |
171.9138 ETC |
15.4800 USD |
15.4580 USD |
15.9290 USD |
15.6920 USD |
| 2025-10-22 |
15.6794 USD |
960.6706 ETC |
15.7220 USD |
15.3660 USD |
15.8250 USD |
15.4450 USD |
| 2025-10-21 |
15.7238 USD |
2,911.4644 ETC |
16.0240 USD |
15.5760 USD |
16.0990 USD |
16.0800 USD |
| 2025-10-20 |
15.7912 USD |
1,908.2767 ETC |
15.7260 USD |
15.5600 USD |
16.2510 USD |
16.0520 USD |
| 2025-10-19 |
15.4978 USD |
1,981.8235 ETC |
15.4910 USD |
15.2320 USD |
15.7010 USD |
15.6130 USD |
| 2025-10-18 |
15.4888 USD |
904.4760 ETC |
15.3600 USD |
15.3170 USD |
15.6530 USD |
15.4770 USD |
| 2025-10-17 |
15.5303 USD |
3,307.6575 ETC |
16.0170 USD |
14.8760 USD |
16.0170 USD |
15.4500 USD |
| 2025-10-16 |
16.1605 USD |
6,099.7391 ETC |
16.3300 USD |
15.7110 USD |
16.5120 USD |
15.7110 USD |
| 2025-10-15 |
16.7815 USD |
2,017.8612 ETC |
16.9580 USD |
16.2220 USD |
17.1700 USD |
16.2650 USD |
| 2025-10-14 |
16.5611 USD |
28,812.0921 ETC |
17.5300 USD |
16.0700 USD |
17.6170 USD |
16.9850 USD |
| 2025-10-13 |
16.9621 USD |
9,874.3022 ETC |
16.7190 USD |
16.5660 USD |
17.2440 USD |
17.0200 USD |
| 2025-10-12 |
16.0580 USD |
8,588.9557 ETC |
15.1660 USD |
14.8250 USD |
17.0000 USD |
16.6200 USD |
| 2025-10-11 |
14.9047 USD |
366,183.4692 ETC |
14.7520 USD |
13.9600 USD |
15.7510 USD |
14.6140 USD |
| 2025-10-10 |
20.1330 USD |
9,740.6130 ETC |
19.1920 USD |
18.9410 USD |
20.6550 USD |
19.0270 USD |
| 2025-10-09 |
19.2130 USD |
1,787.7275 ETC |
19.6320 USD |
18.8110 USD |
19.6320 USD |
18.9520 USD |
| 2025-10-08 |
19.1952 USD |
5,044.7958 ETC |
19.0710 USD |
18.9500 USD |
19.7940 USD |
19.7940 USD |
| 2025-10-07 |
19.3566 USD |
1,473.7206 ETC |
19.9980 USD |
18.9690 USD |
20.1030 USD |
19.1460 USD |
| 2025-10-06 |
19.8509 USD |
1,560.5189 ETC |
19.4190 USD |
19.3200 USD |
20.2000 USD |
20.1460 USD |
| 2025-10-05 |
19.9425 USD |
822.3905 ETC |
19.4190 USD |
19.3820 USD |
20.3000 USD |
19.7660 USD |
| 2025-10-04 |
19.5452 USD |
751.5846 ETC |
19.9610 USD |
19.3500 USD |
19.9610 USD |
19.5240 USD |
| 2025-10-03 |
19.6981 USD |
721.0057 ETC |
20.0670 USD |
19.5500 USD |
20.0670 USD |
19.5500 USD |
| 2025-10-02 |
19.8633 USD |
14,459.6759 ETC |
19.5730 USD |
19.4270 USD |
20.1000 USD |
20.0260 USD |
| 2025-10-01 |
19.2040 USD |
6,897.7113 ETC |
18.4290 USD |
18.2250 USD |
19.5160 USD |
19.4120 USD |
| 2025-09-30 |
18.3960 USD |
444.3042 ETC |
18.6640 USD |
18.0880 USD |
18.6750 USD |
18.3950 USD |
| 2025-09-29 |
18.3968 USD |
25.9749 ETC |
18.5350 USD |
18.3120 USD |
18.5350 USD |
18.3120 USD |
| 2025-09-28 |
18.1745 USD |
546.5445 ETC |
18.2040 USD |
17.9250 USD |
18.5710 USD |
18.5710 USD |
| 2025-09-27 |
18.2982 USD |
68.8670 ETC |
18.2460 USD |
18.1570 USD |
18.3750 USD |
18.3700 USD |
| 2025-09-26 |
18.2001 USD |
300.8823 ETC |
18.1980 USD |
17.7580 USD |
18.5710 USD |
18.4490 USD |
| 2025-09-25 |
18.3669 USD |
2,158.7504 ETC |
18.6750 USD |
18.0000 USD |
18.6750 USD |
18.2800 USD |
| 2025-09-24 |
18.8756 USD |
2,274.6836 ETC |
18.8250 USD |
18.4430 USD |
19.1360 USD |
18.9830 USD |
| 2025-09-23 |
18.9159 USD |
1,293.6946 ETC |
18.7620 USD |
18.4510 USD |
19.1110 USD |
18.8730 USD |
| 2025-09-22 |
18.5001 USD |
32,550.1192 ETC |
19.8610 USD |
17.7770 USD |
19.8610 USD |
18.5920 USD |
| 2025-09-21 |
19.9473 USD |
6,555.0973 ETC |
20.2390 USD |
19.8090 USD |
20.3230 USD |
19.9830 USD |
| 2025-09-20 |
20.2032 USD |
988.5627 ETC |
20.2490 USD |
20.1440 USD |
20.3310 USD |
20.2790 USD |
| 2025-09-19 |
20.4722 USD |
1,206.2693 ETC |
21.0250 USD |
20.1570 USD |
21.2090 USD |
20.3180 USD |
| 2025-09-18 |
20.8311 USD |
281.0686 ETC |
20.9600 USD |
20.6910 USD |
21.1750 USD |
21.1480 USD |
| 2025-09-17 |
20.2546 USD |
9,180.3278 ETC |
20.5300 USD |
20.1030 USD |
20.5730 USD |
20.4200 USD |
| 2025-09-16 |
20.2740 USD |
2,683.5515 ETC |
20.3400 USD |
20.1320 USD |
20.6290 USD |
20.4960 USD |
| 2025-09-15 |
20.8890 USD |
4,263.9977 ETC |
21.1690 USD |
20.2380 USD |
21.4290 USD |
20.3300 USD |
| 2025-09-14 |
21.5290 USD |
2,431.7896 ETC |
21.9890 USD |
21.2410 USD |
21.9890 USD |
21.2410 USD |
| 2025-09-13 |
21.9920 USD |
5,760.2541 ETC |
21.9960 USD |
21.7290 USD |
22.4520 USD |
22.0080 USD |
| 2025-09-12 |
21.6908 USD |
2,818.6935 ETC |
21.6000 USD |
21.2250 USD |
21.8000 USD |
21.6580 USD |
| 2025-09-11 |
21.3324 USD |
7,021.5501 ETC |
20.9430 USD |
20.7910 USD |
21.5010 USD |
21.2080 USD |
| 2025-09-10 |
20.8690 USD |
1,975.6099 ETC |
20.4130 USD |
20.4130 USD |
21.0790 USD |
20.8730 USD |
| 2025-09-09 |
20.9125 USD |
2,602.5447 ETC |
20.7740 USD |
20.3810 USD |
21.1190 USD |
20.4500 USD |
| 2025-09-08 |
20.8141 USD |
924.2330 ETC |
20.5470 USD |
20.5140 USD |
21.0440 USD |
20.7240 USD |
| 2025-09-07 |
20.3490 USD |
100.3110 ETC |
20.1890 USD |
20.1890 USD |
20.5160 USD |
20.2950 USD |