Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-02 |
5.0797 USD |
111,060.9937 ETC |
5.0588 USD |
4.9968 USD |
5.3999 USD |
5.1006 USD |
| 2020-04-01 |
4.9941 USD |
69,348.8272 ETC |
4.9529 USD |
4.8000 USD |
5.0587 USD |
5.0353 USD |
| 2020-03-31 |
4.9590 USD |
23,119.7163 ETC |
4.9579 USD |
4.8726 USD |
5.0171 USD |
4.9600 USD |
| 2020-03-30 |
4.8901 USD |
27,253.5001 ETC |
4.8201 USD |
4.8145 USD |
5.0648 USD |
4.9600 USD |
| 2020-03-29 |
4.8243 USD |
49,697.6689 ETC |
4.8284 USD |
4.7863 USD |
5.0642 USD |
4.8201 USD |
| 2020-03-28 |
4.8781 USD |
65,807.8578 ETC |
4.9209 USD |
4.6357 USD |
4.9209 USD |
4.8352 USD |
| 2020-03-27 |
5.0236 USD |
267,131.4752 ETC |
5.1169 USD |
4.8489 USD |
5.2129 USD |
4.9302 USD |
| 2020-03-26 |
5.0629 USD |
21,485.7149 ETC |
5.0383 USD |
4.9213 USD |
5.1170 USD |
5.0874 USD |
| 2020-03-25 |
5.0386 USD |
65,994.7641 ETC |
5.0585 USD |
4.9022 USD |
5.2755 USD |
5.0186 USD |
| 2020-03-24 |
5.0369 USD |
72,902.1797 ETC |
5.0020 USD |
4.8787 USD |
5.2100 USD |
5.0718 USD |
| 2020-03-23 |
4.7859 USD |
121,776.5209 ETC |
4.5896 USD |
4.5291 USD |
5.0961 USD |
4.9821 USD |
| 2020-03-22 |
4.8103 USD |
126,537.1251 ETC |
5.0256 USD |
4.5494 USD |
5.2413 USD |
4.5949 USD |
| 2020-03-21 |
4.9568 USD |
66,968.2815 ETC |
4.9049 USD |
4.6897 USD |
5.1672 USD |
5.0086 USD |
| 2020-03-20 |
4.9708 USD |
189,470.9022 ETC |
5.0430 USD |
4.5310 USD |
5.5322 USD |
4.8986 USD |
| 2020-03-19 |
4.8405 USD |
234,944.5608 ETC |
4.6310 USD |
4.4873 USD |
5.3217 USD |
5.0500 USD |
| 2020-03-18 |
4.6246 USD |
89,123.3370 ETC |
4.6374 USD |
4.3500 USD |
4.6886 USD |
4.6117 USD |
| 2020-03-17 |
4.6047 USD |
145,975.3962 ETC |
4.5609 USD |
4.4077 USD |
5.0423 USD |
4.6484 USD |
| 2020-03-16 |
4.7779 USD |
240,981.4318 ETC |
5.0521 USD |
4.0501 USD |
5.0541 USD |
4.5037 USD |
| 2020-03-15 |
4.8499 USD |
262,206.4337 ETC |
4.6282 USD |
4.5862 USD |
5.3145 USD |
5.0716 USD |
| 2020-03-14 |
4.7450 USD |
220,410.3779 ETC |
4.8737 USD |
4.5025 USD |
4.9540 USD |
4.6162 USD |
| 2020-03-13 |
4.3411 USD |
861,763.6491 ETC |
3.8160 USD |
3.3018 USD |
5.3706 USD |
4.8662 USD |
| 2020-03-12 |
5.2273 USD |
1,359,428.2729 ETC |
6.6412 USD |
3.6850 USD |
6.6469 USD |
3.8133 USD |
| 2020-03-11 |
6.7292 USD |
146,352.8108 ETC |
6.8442 USD |
6.1294 USD |
6.9020 USD |
6.6141 USD |
| 2020-03-10 |
6.9135 USD |
141,982.6998 ETC |
6.9869 USD |
6.6483 USD |
7.0619 USD |
6.8400 USD |
| 2020-03-09 |
6.7180 USD |
403,108.4506 ETC |
6.4694 USD |
6.3926 USD |
7.0744 USD |
6.9666 USD |
| 2020-03-08 |
7.1451 USD |
459,520.4361 ETC |
7.8207 USD |
6.2182 USD |
7.8239 USD |
6.4695 USD |
| 2020-03-07 |
8.0333 USD |
88,626.5704 ETC |
8.2433 USD |
7.8045 USD |
8.2433 USD |
7.8232 USD |
| 2020-03-06 |
8.2259 USD |
93,167.6982 ETC |
8.1954 USD |
7.9093 USD |
8.3322 USD |
8.2564 USD |
| 2020-03-05 |
8.0929 USD |
94,562.2619 ETC |
7.9831 USD |
7.9831 USD |
8.4811 USD |
8.2027 USD |
| 2020-03-04 |
8.2414 USD |
235,021.3368 ETC |
8.5263 USD |
7.6289 USD |
8.5576 USD |
7.9564 USD |
| 2020-03-03 |
8.4817 USD |
106,107.6848 ETC |
8.4783 USD |
8.1635 USD |
8.6820 USD |
8.4850 USD |
| 2020-03-02 |
8.1008 USD |
194,401.8569 ETC |
7.7569 USD |
7.7239 USD |
8.6800 USD |
8.4447 USD |
| 2020-03-01 |
7.5843 USD |
117,860.1467 ETC |
7.4000 USD |
7.4000 USD |
7.9495 USD |
7.7685 USD |
| 2020-02-29 |
7.4545 USD |
108,765.0237 ETC |
7.5089 USD |
7.3680 USD |
7.7054 USD |
7.4000 USD |
| 2020-02-28 |
7.6189 USD |
182,896.0455 ETC |
7.7228 USD |
7.1871 USD |
7.8462 USD |
7.5150 USD |
| 2020-02-27 |
7.7017 USD |
200,292.1593 ETC |
7.6946 USD |
7.3867 USD |
8.0822 USD |
7.7088 USD |
| 2020-02-26 |
8.4323 USD |
330,150.4659 ETC |
9.1845 USD |
7.2476 USD |
9.3621 USD |
7.6800 USD |
| 2020-02-25 |
9.2862 USD |
168,506.6372 ETC |
9.3723 USD |
8.9238 USD |
9.4743 USD |
9.2000 USD |
| 2020-02-24 |
9.5680 USD |
104,341.3294 ETC |
9.7687 USD |
9.0044 USD |
9.8235 USD |
9.3672 USD |
| 2020-02-23 |
9.6693 USD |
134,739.4318 ETC |
9.5206 USD |
9.4814 USD |
10.0100 USD |
9.8179 USD |
| 2020-02-22 |
9.4631 USD |
206,895.1687 ETC |
9.4037 USD |
9.3025 USD |
9.7300 USD |
9.5225 USD |
| 2020-02-21 |
9.1647 USD |
220,791.5583 ETC |
8.8873 USD |
8.7932 USD |
9.8700 USD |
9.4421 USD |
| 2020-02-20 |
8.8508 USD |
299,101.6375 ETC |
8.8135 USD |
8.3402 USD |
9.0327 USD |
8.8880 USD |
| 2020-02-19 |
9.3570 USD |
190,467.3332 ETC |
9.8719 USD |
8.7001 USD |
9.8928 USD |
8.8421 USD |
| 2020-02-18 |
9.7789 USD |
136,251.4685 ETC |
9.6900 USD |
9.1898 USD |
10.0270 USD |
9.8677 USD |
| 2020-02-17 |
9.6267 USD |
295,119.1562 ETC |
9.5717 USD |
8.7100 USD |
9.9104 USD |
9.6816 USD |
| 2020-02-16 |
9.9828 USD |
393,041.9816 ETC |
10.3810 USD |
8.9000 USD |
10.6780 USD |
9.5846 USD |
| 2020-02-15 |
11.1935 USD |
478,824.0943 ETC |
12.0070 USD |
9.7211 USD |
12.0500 USD |
10.3800 USD |
| 2020-02-14 |
12.0065 USD |
73,698.0596 ETC |
12.0350 USD |
11.6690 USD |
12.0600 USD |
11.9780 USD |
| 2020-02-13 |
12.1190 USD |
296,184.8884 ETC |
12.2060 USD |
11.3560 USD |
13.0670 USD |
12.0320 USD |