Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-19 |
42.1650 USD |
41,645.5858 ETC |
41.8370 USD |
40.6330 USD |
43.9350 USD |
41.9750 USD |
| 2021-07-18 |
42.3644 USD |
12,129.8442 ETC |
41.4640 USD |
40.9340 USD |
43.2880 USD |
41.8470 USD |
| 2021-07-17 |
41.4338 USD |
17,233.5663 ETC |
41.2490 USD |
40.3440 USD |
43.3390 USD |
41.5920 USD |
| 2021-07-16 |
42.4980 USD |
15,392.9209 ETC |
43.3490 USD |
40.6900 USD |
43.9400 USD |
40.8750 USD |
| 2021-07-15 |
43.0675 USD |
38,392.7396 ETC |
45.7490 USD |
42.4060 USD |
47.2700 USD |
43.0110 USD |
| 2021-07-14 |
45.7328 USD |
42,630.3265 ETC |
45.7180 USD |
42.6780 USD |
47.9560 USD |
46.2500 USD |
| 2021-07-13 |
46.3954 USD |
47,149.8563 ETC |
47.5520 USD |
45.2500 USD |
48.0930 USD |
45.8580 USD |
| 2021-07-12 |
48.4519 USD |
6,664.5126 ETC |
49.7300 USD |
46.6110 USD |
50.6280 USD |
47.8330 USD |
| 2021-07-11 |
49.1510 USD |
3,025.1650 ETC |
49.1970 USD |
48.1990 USD |
50.5280 USD |
49.7010 USD |
| 2021-07-10 |
49.3100 USD |
8,113.4062 ETC |
49.9260 USD |
48.1080 USD |
51.2000 USD |
49.2520 USD |
| 2021-07-09 |
49.3005 USD |
12,176.8470 ETC |
49.3820 USD |
46.4540 USD |
51.3370 USD |
50.3830 USD |
| 2021-07-08 |
50.2447 USD |
11,181.2410 ETC |
52.9280 USD |
48.3570 USD |
52.9510 USD |
49.5530 USD |
| 2021-07-07 |
54.6022 USD |
7,329.4733 ETC |
54.6470 USD |
53.0910 USD |
55.5400 USD |
53.1500 USD |
| 2021-07-06 |
54.4335 USD |
13,929.7690 ETC |
53.7270 USD |
53.5160 USD |
56.8590 USD |
54.4850 USD |
| 2021-07-05 |
55.0015 USD |
13,778.2994 ETC |
56.3640 USD |
52.8230 USD |
56.9550 USD |
54.5300 USD |
| 2021-07-04 |
57.5896 USD |
12,970.5757 ETC |
56.7340 USD |
55.8230 USD |
58.8760 USD |
57.1060 USD |
| 2021-07-03 |
56.5375 USD |
11,457.9332 ETC |
53.8950 USD |
52.3430 USD |
58.4460 USD |
56.4290 USD |
| 2021-07-02 |
53.4580 USD |
20,093.3512 ETC |
53.1070 USD |
50.6760 USD |
55.2490 USD |
53.5950 USD |
| 2021-07-01 |
55.3132 USD |
25,430.9564 ETC |
57.3360 USD |
52.3310 USD |
58.3380 USD |
53.7220 USD |
| 2021-06-30 |
58.5028 USD |
71,925.3265 ETC |
56.6060 USD |
54.2640 USD |
62.4550 USD |
57.7550 USD |
| 2021-06-29 |
53.8067 USD |
71,459.9739 ETC |
43.4090 USD |
43.2200 USD |
58.9560 USD |
55.6070 USD |
| 2021-06-28 |
43.2970 USD |
16,914.9053 ETC |
42.3570 USD |
41.1370 USD |
44.5360 USD |
43.2590 USD |
| 2021-06-27 |
40.7644 USD |
7,486.1372 ETC |
40.6550 USD |
39.4420 USD |
41.9270 USD |
41.7740 USD |
| 2021-06-26 |
38.9489 USD |
8,833.8812 ETC |
39.3300 USD |
37.6120 USD |
41.0000 USD |
39.9530 USD |
| 2021-06-25 |
42.3459 USD |
20,332.7951 ETC |
43.1790 USD |
38.9110 USD |
45.3980 USD |
40.0920 USD |
| 2021-06-24 |
41.5865 USD |
7,719.5828 ETC |
40.8290 USD |
38.7950 USD |
43.5040 USD |
42.9650 USD |
| 2021-06-23 |
39.7373 USD |
31,647.8219 ETC |
36.4760 USD |
34.7430 USD |
43.0000 USD |
40.1620 USD |
| 2021-06-22 |
36.5990 USD |
53,876.9677 ETC |
39.6670 USD |
32.5380 USD |
42.8860 USD |
36.4560 USD |
| 2021-06-21 |
44.8914 USD |
55,467.0990 ETC |
51.0520 USD |
38.7960 USD |
51.4470 USD |
40.2080 USD |
| 2021-06-20 |
47.8178 USD |
39,242.6575 ETC |
51.0200 USD |
46.9440 USD |
51.5330 USD |
51.0160 USD |
| 2021-06-19 |
52.2951 USD |
3,066.5523 ETC |
52.4670 USD |
51.2220 USD |
53.3000 USD |
51.3000 USD |
| 2021-06-18 |
53.6548 USD |
9,973.7763 ETC |
55.3260 USD |
50.5540 USD |
55.4400 USD |
52.2820 USD |
| 2021-06-17 |
55.6694 USD |
5,960.4620 ETC |
55.2720 USD |
54.2350 USD |
57.2260 USD |
55.2140 USD |
| 2021-06-16 |
56.0250 USD |
32,727.6613 ETC |
58.1960 USD |
54.7500 USD |
58.2230 USD |
54.8530 USD |
| 2021-06-15 |
59.5846 USD |
48,310.5642 ETC |
59.2770 USD |
57.4370 USD |
60.4320 USD |
58.5000 USD |
| 2021-06-14 |
59.2055 USD |
17,140.3350 ETC |
59.1920 USD |
56.2450 USD |
60.7220 USD |
59.0730 USD |
| 2021-06-13 |
57.4911 USD |
14,915.8275 ETC |
55.2340 USD |
53.8180 USD |
60.6680 USD |
59.0080 USD |
| 2021-06-12 |
54.7868 USD |
7,936.0021 ETC |
56.6240 USD |
53.0850 USD |
57.0000 USD |
55.8930 USD |
| 2021-06-11 |
58.5647 USD |
28,130.3589 ETC |
57.8960 USD |
56.0040 USD |
60.7750 USD |
56.7120 USD |
| 2021-06-10 |
59.9270 USD |
20,507.6734 ETC |
62.1690 USD |
56.8670 USD |
63.4010 USD |
58.2440 USD |
| 2021-06-09 |
57.7164 USD |
69,503.6762 ETC |
56.6510 USD |
53.5030 USD |
62.5550 USD |
62.2250 USD |
| 2021-06-08 |
57.1120 USD |
173,955.7502 ETC |
58.1980 USD |
49.5000 USD |
59.5570 USD |
56.9410 USD |
| 2021-06-07 |
61.8843 USD |
43,985.1164 ETC |
64.0540 USD |
58.7770 USD |
65.3390 USD |
58.7770 USD |
| 2021-06-06 |
64.2854 USD |
10,641.5067 ETC |
63.3150 USD |
62.8980 USD |
65.9800 USD |
64.0840 USD |
| 2021-06-05 |
63.9985 USD |
26,591.5664 ETC |
64.9410 USD |
62.0000 USD |
67.4030 USD |
62.6450 USD |
| 2021-06-04 |
64.4924 USD |
70,773.6085 ETC |
69.7200 USD |
61.7720 USD |
69.7200 USD |
65.1560 USD |
| 2021-06-03 |
69.3029 USD |
22,711.6666 ETC |
68.2490 USD |
67.0080 USD |
72.4560 USD |
69.4170 USD |
| 2021-06-02 |
68.0132 USD |
27,980.8027 ETC |
67.7580 USD |
65.6790 USD |
70.1820 USD |
68.2050 USD |
| 2021-06-01 |
67.5988 USD |
52,733.0518 ETC |
70.0760 USD |
65.3390 USD |
71.8440 USD |
67.7380 USD |
| 2021-05-31 |
66.5134 USD |
57,740.7986 ETC |
66.1970 USD |
62.0470 USD |
69.6930 USD |
69.5190 USD |