Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-03 |
11.5905 USD |
228,122.0011 ETC |
11.3810 USD |
11.3110 USD |
12.2500 USD |
11.8000 USD |
| 2020-02-02 |
11.4600 USD |
142,855.7375 ETC |
11.5500 USD |
11.1710 USD |
11.8160 USD |
11.3700 USD |
| 2020-02-01 |
11.4640 USD |
144,861.8128 ETC |
11.3770 USD |
11.1000 USD |
11.8430 USD |
11.5510 USD |
| 2020-01-31 |
11.7985 USD |
498,542.8558 ETC |
12.2880 USD |
10.6990 USD |
12.2970 USD |
11.3090 USD |
| 2020-01-30 |
12.2550 USD |
365,658.4635 ETC |
12.2370 USD |
11.6130 USD |
12.6790 USD |
12.2730 USD |
| 2020-01-29 |
11.8245 USD |
671,801.0954 ETC |
11.4130 USD |
11.3360 USD |
12.8890 USD |
12.2360 USD |
| 2020-01-28 |
10.9165 USD |
681,648.7258 ETC |
10.4280 USD |
10.3770 USD |
11.7100 USD |
11.4050 USD |
| 2020-01-27 |
9.8193 USD |
593,109.1655 ETC |
9.2106 USD |
9.1968 USD |
11.1290 USD |
10.4280 USD |
| 2020-01-26 |
8.7893 USD |
151,827.9541 ETC |
8.3902 USD |
8.2401 USD |
9.3854 USD |
9.1883 USD |
| 2020-01-25 |
8.5306 USD |
73,290.1594 ETC |
8.6201 USD |
8.0953 USD |
8.6488 USD |
8.4410 USD |
| 2020-01-24 |
8.5376 USD |
179,119.0976 ETC |
8.4504 USD |
7.8800 USD |
8.8282 USD |
8.6248 USD |
| 2020-01-23 |
8.8932 USD |
169,804.4684 ETC |
9.3403 USD |
8.1741 USD |
9.3500 USD |
8.4460 USD |
| 2020-01-22 |
9.1374 USD |
161,410.8045 ETC |
8.9300 USD |
8.9202 USD |
9.5031 USD |
9.3448 USD |
| 2020-01-21 |
8.7918 USD |
132,881.0962 ETC |
8.6509 USD |
8.5141 USD |
9.1237 USD |
8.9326 USD |
| 2020-01-20 |
8.5785 USD |
264,097.9494 ETC |
8.5300 USD |
8.0452 USD |
9.0853 USD |
8.6269 USD |
| 2020-01-19 |
8.3859 USD |
465,950.2138 ETC |
8.2600 USD |
7.7700 USD |
9.4100 USD |
8.5117 USD |
| 2020-01-18 |
8.8707 USD |
830,152.2524 ETC |
9.4514 USD |
8.0621 USD |
9.7439 USD |
8.2900 USD |
| 2020-01-17 |
8.9088 USD |
1,949,615.0817 ETC |
8.4038 USD |
8.1517 USD |
12.0000 USD |
9.4137 USD |
| 2020-01-16 |
8.2011 USD |
381,762.6935 ETC |
7.9958 USD |
7.3100 USD |
8.5926 USD |
8.4063 USD |
| 2020-01-15 |
7.3646 USD |
489,163.3984 ETC |
6.7322 USD |
6.5666 USD |
8.1000 USD |
7.9969 USD |
| 2020-01-14 |
6.1198 USD |
889,997.3727 ETC |
5.4736 USD |
5.4736 USD |
6.9999 USD |
6.7659 USD |
| 2020-01-13 |
5.5318 USD |
74,686.1425 ETC |
5.5801 USD |
5.3200 USD |
5.5927 USD |
5.4834 USD |
| 2020-01-12 |
5.5673 USD |
58,273.0013 ETC |
5.5629 USD |
5.3551 USD |
5.6308 USD |
5.5717 USD |
| 2020-01-11 |
5.4509 USD |
168,493.7521 ETC |
5.3299 USD |
5.3180 USD |
5.8193 USD |
5.5719 USD |
| 2020-01-10 |
5.2636 USD |
105,850.2976 ETC |
5.1833 USD |
4.9285 USD |
5.3979 USD |
5.3438 USD |
| 2020-01-09 |
5.0666 USD |
261,091.6646 ETC |
4.9431 USD |
4.8800 USD |
5.2000 USD |
5.1900 USD |
| 2020-01-08 |
4.8984 USD |
86,626.4955 ETC |
4.8492 USD |
4.7100 USD |
5.0496 USD |
4.9475 USD |
| 2020-01-07 |
4.9343 USD |
112,018.0636 ETC |
5.0500 USD |
4.7248 USD |
5.0702 USD |
4.8185 USD |
| 2020-01-06 |
4.9553 USD |
202,459.5923 ETC |
4.8800 USD |
4.8545 USD |
5.1495 USD |
5.0305 USD |
| 2020-01-05 |
4.8275 USD |
158,636.6309 ETC |
4.7750 USD |
4.7422 USD |
5.0061 USD |
4.8800 USD |
| 2020-01-04 |
4.6802 USD |
82,253.2965 ETC |
4.6013 USD |
4.5428 USD |
4.7900 USD |
4.7591 USD |
| 2020-01-03 |
4.4138 USD |
103,893.8752 ETC |
4.2478 USD |
4.1999 USD |
4.6431 USD |
4.5798 USD |
| 2020-01-02 |
4.3808 USD |
121,066.7446 ETC |
4.5071 USD |
4.1897 USD |
4.5197 USD |
4.2544 USD |
| 2020-01-01 |
4.5101 USD |
32,491.1734 ETC |
4.4954 USD |
4.4828 USD |
4.5757 USD |
4.5247 USD |
| 2019-12-31 |
4.5634 USD |
239,877.6089 ETC |
4.6258 USD |
4.4382 USD |
4.7641 USD |
4.5009 USD |
| 2019-12-30 |
4.6405 USD |
115,112.5601 ETC |
4.6572 USD |
4.5454 USD |
4.8976 USD |
4.6238 USD |
| 2019-12-29 |
4.5439 USD |
176,523.9121 ETC |
4.4266 USD |
4.3990 USD |
4.8724 USD |
4.6611 USD |
| 2019-12-28 |
4.4814 USD |
46,540.5631 ETC |
4.5270 USD |
4.4044 USD |
4.5739 USD |
4.4358 USD |
| 2019-12-27 |
4.5170 USD |
177,624.6551 ETC |
4.5087 USD |
4.3844 USD |
4.6812 USD |
4.5252 USD |
| 2019-12-26 |
4.2791 USD |
295,822.3121 ETC |
4.0492 USD |
4.0492 USD |
4.7662 USD |
4.5090 USD |
| 2019-12-25 |
3.9954 USD |
32,847.6341 ETC |
3.9489 USD |
3.9142 USD |
4.1000 USD |
4.0418 USD |
| 2019-12-24 |
3.9771 USD |
70,843.8947 ETC |
4.0055 USD |
3.9001 USD |
4.0130 USD |
3.9487 USD |
| 2019-12-23 |
4.1126 USD |
74,668.9472 ETC |
4.2180 USD |
3.9609 USD |
4.2496 USD |
4.0071 USD |
| 2019-12-22 |
4.1554 USD |
99,802.6479 ETC |
4.1009 USD |
4.0677 USD |
4.2759 USD |
4.2098 USD |
| 2019-12-21 |
4.0850 USD |
208,393.2366 ETC |
4.0640 USD |
4.0154 USD |
4.1853 USD |
4.1060 USD |
| 2019-12-20 |
3.9073 USD |
100,729.3178 ETC |
3.7481 USD |
3.7088 USD |
4.2383 USD |
4.0665 USD |
| 2019-12-19 |
3.7757 USD |
16,736.6239 ETC |
3.8069 USD |
3.6794 USD |
3.8143 USD |
3.7444 USD |
| 2019-12-18 |
3.6361 USD |
102,794.5951 ETC |
3.4937 USD |
3.4000 USD |
3.8393 USD |
3.7785 USD |
| 2019-12-17 |
3.5919 USD |
74,755.7479 ETC |
3.6944 USD |
3.4334 USD |
3.7284 USD |
3.4893 USD |
| 2019-12-16 |
3.7551 USD |
47,917.7079 ETC |
3.8129 USD |
3.6364 USD |
3.8620 USD |
3.6972 USD |