Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-30 |
4.0429 USD |
16,636.2808 ETC |
4.1171 USD |
3.8913 USD |
4.1261 USD |
3.9687 USD |
| 2019-11-29 |
4.0298 USD |
19,511.4500 ETC |
3.9571 USD |
3.9571 USD |
4.1543 USD |
4.1025 USD |
| 2019-11-28 |
3.9661 USD |
27,384.1309 ETC |
3.9745 USD |
3.8904 USD |
4.0383 USD |
3.9576 USD |
| 2019-11-27 |
3.9360 USD |
36,926.7650 ETC |
3.8995 USD |
3.7090 USD |
4.0759 USD |
3.9724 USD |
| 2019-11-26 |
3.8524 USD |
27,413.3674 ETC |
3.8052 USD |
3.7850 USD |
3.9338 USD |
3.8995 USD |
| 2019-11-25 |
3.7662 USD |
303,630.3451 ETC |
3.7337 USD |
3.6000 USD |
4.0000 USD |
3.7987 USD |
| 2019-11-24 |
3.8708 USD |
39,143.6089 ETC |
4.0100 USD |
3.7021 USD |
4.0120 USD |
3.7316 USD |
| 2019-11-23 |
3.9558 USD |
41,339.5121 ETC |
3.8929 USD |
3.8251 USD |
4.0900 USD |
4.0186 USD |
| 2019-11-22 |
4.0500 USD |
126,666.5514 ETC |
4.2034 USD |
3.5561 USD |
4.2423 USD |
3.8966 USD |
| 2019-11-21 |
4.2687 USD |
48,436.1916 ETC |
4.3464 USD |
4.0461 USD |
4.4249 USD |
4.1909 USD |
| 2019-11-20 |
4.3742 USD |
9,536.6553 ETC |
4.4008 USD |
4.3196 USD |
4.4528 USD |
4.3476 USD |
| 2019-11-19 |
4.3857 USD |
47,160.7651 ETC |
4.3804 USD |
4.2760 USD |
4.5448 USD |
4.3910 USD |
| 2019-11-18 |
4.5136 USD |
99,366.3992 ETC |
4.6326 USD |
4.1901 USD |
4.6412 USD |
4.3946 USD |
| 2019-11-17 |
4.6400 USD |
23,987.7833 ETC |
4.6421 USD |
4.6011 USD |
4.7060 USD |
4.6379 USD |
| 2019-11-16 |
4.6058 USD |
11,026.8000 ETC |
4.5706 USD |
4.5404 USD |
4.6550 USD |
4.6410 USD |
| 2019-11-15 |
4.6649 USD |
66,286.4056 ETC |
4.7599 USD |
4.4530 USD |
4.8129 USD |
4.5698 USD |
| 2019-11-14 |
4.8118 USD |
32,817.4871 ETC |
4.8557 USD |
4.6751 USD |
4.8655 USD |
4.7678 USD |
| 2019-11-13 |
4.8912 USD |
15,894.5490 ETC |
4.9115 USD |
4.8455 USD |
4.9313 USD |
4.8708 USD |
| 2019-11-12 |
4.8954 USD |
46,355.7392 ETC |
4.8957 USD |
4.8010 USD |
4.9389 USD |
4.8950 USD |
| 2019-11-11 |
4.9735 USD |
24,577.8044 ETC |
5.0557 USD |
4.8332 USD |
5.0780 USD |
4.8912 USD |
| 2019-11-10 |
4.9981 USD |
96,370.2842 ETC |
4.9441 USD |
4.9152 USD |
5.2030 USD |
5.0520 USD |
| 2019-11-09 |
4.9673 USD |
23,782.3186 ETC |
4.9769 USD |
4.9258 USD |
5.0560 USD |
4.9576 USD |
| 2019-11-08 |
5.1116 USD |
101,772.3725 ETC |
5.2363 USD |
4.7725 USD |
5.2774 USD |
4.9869 USD |
| 2019-11-07 |
5.1604 USD |
314,429.6415 ETC |
5.0898 USD |
5.0200 USD |
5.3750 USD |
5.2309 USD |
| 2019-11-06 |
5.0614 USD |
47,540.1802 ETC |
5.0328 USD |
5.0030 USD |
5.2125 USD |
5.0900 USD |
| 2019-11-05 |
5.0052 USD |
30,423.1760 ETC |
4.9683 USD |
4.8528 USD |
5.0842 USD |
5.0420 USD |
| 2019-11-04 |
4.9309 USD |
29,465.8044 ETC |
4.8838 USD |
4.8614 USD |
5.0443 USD |
4.9780 USD |
| 2019-11-03 |
4.9192 USD |
30,918.5822 ETC |
4.9426 USD |
4.8303 USD |
5.0100 USD |
4.8957 USD |
| 2019-11-02 |
4.9245 USD |
138,877.2741 ETC |
4.9084 USD |
4.8567 USD |
5.0777 USD |
4.9405 USD |
| 2019-11-01 |
4.8577 USD |
22,605.9786 ETC |
4.8231 USD |
4.8103 USD |
4.9678 USD |
4.8923 USD |
| 2019-10-31 |
4.8259 USD |
51,715.8272 ETC |
4.8176 USD |
4.6932 USD |
4.9815 USD |
4.8341 USD |
| 2019-10-30 |
4.8764 USD |
23,125.8932 ETC |
4.9458 USD |
4.7375 USD |
4.9815 USD |
4.8069 USD |
| 2019-10-29 |
4.8459 USD |
144,573.5682 ETC |
4.7578 USD |
4.7578 USD |
5.1776 USD |
4.9339 USD |
| 2019-10-28 |
4.7792 USD |
100,277.5304 ETC |
4.8049 USD |
4.7514 USD |
5.0000 USD |
4.7534 USD |
| 2019-10-27 |
4.6977 USD |
119,624.0772 ETC |
4.5992 USD |
4.5634 USD |
4.9552 USD |
4.7962 USD |
| 2019-10-26 |
4.6903 USD |
314,711.8163 ETC |
4.7708 USD |
4.4758 USD |
5.1537 USD |
4.6097 USD |
| 2019-10-25 |
4.5181 USD |
312,356.7604 ETC |
4.2830 USD |
4.2469 USD |
5.0138 USD |
4.7531 USD |
| 2019-10-24 |
4.2713 USD |
34,091.3303 ETC |
4.2623 USD |
4.1929 USD |
4.3733 USD |
4.2802 USD |
| 2019-10-23 |
4.3667 USD |
123,569.8995 ETC |
4.4678 USD |
4.0223 USD |
4.4940 USD |
4.2655 USD |
| 2019-10-22 |
4.5371 USD |
36,452.8801 ETC |
4.6032 USD |
4.4310 USD |
4.6689 USD |
4.4710 USD |
| 2019-10-21 |
4.5694 USD |
49,165.4677 ETC |
4.5200 USD |
4.4518 USD |
4.7074 USD |
4.6187 USD |
| 2019-10-20 |
4.4796 USD |
49,631.4059 ETC |
4.4391 USD |
4.3863 USD |
4.5610 USD |
4.5200 USD |
| 2019-10-19 |
4.4341 USD |
22,602.1792 ETC |
4.4370 USD |
4.3981 USD |
4.4863 USD |
4.4311 USD |
| 2019-10-18 |
4.4697 USD |
46,268.2134 ETC |
4.5086 USD |
4.3501 USD |
4.5246 USD |
4.4308 USD |
| 2019-10-17 |
4.4659 USD |
47,217.0565 ETC |
4.4231 USD |
4.3909 USD |
4.5836 USD |
4.5086 USD |
| 2019-10-16 |
4.4870 USD |
127,263.9668 ETC |
4.5449 USD |
4.1599 USD |
4.7171 USD |
4.4291 USD |
| 2019-10-15 |
4.6870 USD |
129,018.9375 ETC |
4.8178 USD |
4.4606 USD |
4.8180 USD |
4.5562 USD |
| 2019-10-14 |
4.7520 USD |
20,693.1164 ETC |
4.7381 USD |
4.7356 USD |
4.8663 USD |
4.7658 USD |
| 2019-10-13 |
4.7345 USD |
34,796.1517 ETC |
4.7189 USD |
4.7006 USD |
4.8228 USD |
4.7500 USD |
| 2019-10-12 |
4.6835 USD |
25,743.5216 ETC |
4.6530 USD |
4.6530 USD |
4.7600 USD |
4.7140 USD |