Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
22.1093 USD |
2,612.1927 ETC |
22.0820 USD |
21.8070 USD |
22.6000 USD |
22.1120 USD |
| 2023-12-07 |
21.4216 USD |
6,795.0910 ETC |
20.3100 USD |
20.3100 USD |
22.3260 USD |
21.7700 USD |
| 2023-12-06 |
20.4970 USD |
11,594.9175 ETC |
20.2910 USD |
19.9050 USD |
20.8700 USD |
20.4840 USD |
| 2023-12-05 |
19.9070 USD |
2,800.4908 ETC |
19.9100 USD |
19.3030 USD |
20.4500 USD |
20.1490 USD |
| 2023-12-04 |
19.7690 USD |
8,454.9505 ETC |
19.8110 USD |
19.4470 USD |
20.3340 USD |
19.7600 USD |
| 2023-12-03 |
19.8685 USD |
8,637.6410 ETC |
19.6000 USD |
19.0540 USD |
19.9920 USD |
19.8280 USD |
| 2023-12-02 |
19.5352 USD |
3,928.0066 ETC |
19.0030 USD |
19.0030 USD |
19.7020 USD |
19.5590 USD |
| 2023-12-01 |
18.9572 USD |
392.0619 ETC |
18.6110 USD |
18.6110 USD |
19.0900 USD |
18.9980 USD |
| 2023-11-30 |
18.6443 USD |
147.0851 ETC |
18.7340 USD |
18.5160 USD |
18.7810 USD |
18.6270 USD |
| 2023-11-29 |
18.7984 USD |
4,088.4116 ETC |
18.8930 USD |
18.5960 USD |
19.0380 USD |
18.7420 USD |
| 2023-11-28 |
18.6472 USD |
3,796.4611 ETC |
18.5280 USD |
18.2590 USD |
18.9970 USD |
18.9690 USD |
| 2023-11-27 |
18.5128 USD |
682.6464 ETC |
19.0380 USD |
18.1660 USD |
19.0380 USD |
18.1960 USD |
| 2023-11-26 |
18.8199 USD |
1,344.7193 ETC |
19.4550 USD |
18.4990 USD |
19.5210 USD |
19.0400 USD |
| 2023-11-25 |
19.3055 USD |
3,173.9420 ETC |
19.1970 USD |
19.1580 USD |
19.5340 USD |
19.3690 USD |
| 2023-11-24 |
19.2980 USD |
3,945.5224 ETC |
18.9410 USD |
18.9030 USD |
19.5580 USD |
19.2850 USD |
| 2023-11-23 |
18.9868 USD |
176.1039 ETC |
19.0110 USD |
18.7750 USD |
19.1440 USD |
18.8620 USD |
| 2023-11-22 |
18.8118 USD |
6,719.1257 ETC |
18.3060 USD |
18.2540 USD |
19.2860 USD |
19.2110 USD |
| 2023-11-21 |
18.8578 USD |
5,234.9323 ETC |
19.4710 USD |
18.2510 USD |
19.5980 USD |
18.8030 USD |
| 2023-11-20 |
19.5588 USD |
347.1940 ETC |
19.5280 USD |
19.2820 USD |
19.9320 USD |
19.5530 USD |
| 2023-11-19 |
19.1612 USD |
351.5497 ETC |
19.2150 USD |
18.9650 USD |
19.3240 USD |
19.2280 USD |
| 2023-11-18 |
18.9706 USD |
231.9935 ETC |
19.3190 USD |
18.4580 USD |
19.3190 USD |
19.1220 USD |
| 2023-11-17 |
19.0152 USD |
708.0782 ETC |
19.3280 USD |
18.4440 USD |
19.5940 USD |
19.1750 USD |
| 2023-11-16 |
19.7889 USD |
2,943.6566 ETC |
20.0470 USD |
18.9390 USD |
20.5810 USD |
19.3000 USD |
| 2023-11-15 |
19.4257 USD |
2,220.3607 ETC |
19.0570 USD |
18.7770 USD |
19.7800 USD |
19.6380 USD |
| 2023-11-14 |
19.4180 USD |
6,689.7678 ETC |
20.0000 USD |
18.3630 USD |
20.1170 USD |
19.0530 USD |
| 2023-11-13 |
20.1418 USD |
11,839.5916 ETC |
20.0580 USD |
19.5730 USD |
21.0700 USD |
20.3340 USD |
| 2023-11-12 |
19.7548 USD |
3,163.8843 ETC |
19.9810 USD |
19.1230 USD |
20.2810 USD |
20.0360 USD |
| 2023-11-11 |
20.0783 USD |
5,643.9731 ETC |
20.7250 USD |
19.5920 USD |
20.7250 USD |
20.2600 USD |
| 2023-11-10 |
20.9846 USD |
7,303.6770 ETC |
20.8500 USD |
20.1940 USD |
21.8090 USD |
20.4280 USD |
| 2023-11-09 |
19.2259 USD |
34,791.4765 ETC |
18.3250 USD |
17.8410 USD |
20.5490 USD |
19.8780 USD |
| 2023-11-08 |
18.2875 USD |
352.5165 ETC |
18.1450 USD |
18.0450 USD |
18.3860 USD |
18.2530 USD |
| 2023-11-07 |
17.8574 USD |
1,269.3486 ETC |
18.4700 USD |
17.5890 USD |
18.5040 USD |
18.1480 USD |
| 2023-11-06 |
18.3515 USD |
1,695.7875 ETC |
18.0170 USD |
17.6580 USD |
18.9210 USD |
18.4620 USD |
| 2023-11-05 |
18.1460 USD |
3,311.4127 ETC |
17.3950 USD |
17.3950 USD |
18.3580 USD |
18.1760 USD |
| 2023-11-04 |
17.3124 USD |
500.8129 ETC |
17.2700 USD |
17.1300 USD |
17.4860 USD |
17.3170 USD |
| 2023-11-03 |
17.2555 USD |
883.1631 ETC |
17.1860 USD |
16.7570 USD |
17.2490 USD |
17.2340 USD |
| 2023-11-02 |
17.4321 USD |
3,102.8140 ETC |
17.7970 USD |
16.8080 USD |
17.9730 USD |
17.2150 USD |
| 2023-11-01 |
17.6375 USD |
7,123.7740 ETC |
17.5750 USD |
17.0200 USD |
17.9710 USD |
17.5930 USD |
| 2023-10-31 |
17.0875 USD |
6,068.4514 ETC |
16.8430 USD |
16.4630 USD |
17.7700 USD |
17.2930 USD |
| 2023-10-30 |
16.8185 USD |
2,610.0717 ETC |
16.6600 USD |
16.2980 USD |
16.9260 USD |
16.8490 USD |
| 2023-10-29 |
16.4967 USD |
2,758.9769 ETC |
16.2510 USD |
16.0150 USD |
16.6620 USD |
16.6530 USD |
| 2023-10-28 |
16.2700 USD |
1,536.8246 ETC |
16.0840 USD |
16.0610 USD |
16.4210 USD |
16.2790 USD |
| 2023-10-27 |
16.2133 USD |
1,443.6081 ETC |
16.5400 USD |
15.7700 USD |
16.5820 USD |
16.0610 USD |
| 2023-10-26 |
16.5900 USD |
7,217.1240 ETC |
16.4140 USD |
15.8570 USD |
17.1640 USD |
16.4160 USD |
| 2023-10-25 |
16.4628 USD |
3,311.1037 ETC |
16.4850 USD |
16.2200 USD |
16.7640 USD |
16.3150 USD |
| 2023-10-24 |
16.7277 USD |
7,842.0342 ETC |
16.6550 USD |
16.0270 USD |
17.2990 USD |
16.4430 USD |
| 2023-10-23 |
15.9913 USD |
8,083.5431 ETC |
15.8380 USD |
15.6960 USD |
16.0720 USD |
16.0530 USD |
| 2023-10-22 |
15.5600 USD |
1,675.7482 ETC |
15.7500 USD |
15.3170 USD |
15.8900 USD |
15.5400 USD |
| 2023-10-21 |
15.7340 USD |
1,326.1274 ETC |
15.4390 USD |
15.2340 USD |
15.8400 USD |
15.7070 USD |
| 2023-10-20 |
15.2745 USD |
1,104.8870 ETC |
14.8310 USD |
14.7700 USD |
15.5040 USD |
15.2600 USD |