Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
23.4381 USD |
37,190.7905 ETC |
20.1660 USD |
20.1660 USD |
24.9390 USD |
23.3910 USD |
| 2025-07-17 |
19.7905 USD |
3,240.5062 ETC |
19.7470 USD |
19.3780 USD |
20.1980 USD |
19.9140 USD |
| 2025-07-16 |
19.5677 USD |
3,172.8827 ETC |
19.0250 USD |
19.0010 USD |
19.9020 USD |
19.4990 USD |
| 2025-07-15 |
18.3214 USD |
6,606.3562 ETC |
18.5320 USD |
17.8660 USD |
18.8510 USD |
18.7870 USD |
| 2025-07-14 |
18.8189 USD |
5,292.0172 ETC |
18.4570 USD |
18.4450 USD |
19.1630 USD |
18.5070 USD |
| 2025-07-13 |
18.2637 USD |
287.6989 ETC |
18.1520 USD |
18.1060 USD |
18.5850 USD |
18.5120 USD |
| 2025-07-12 |
18.2490 USD |
4,016.7003 ETC |
18.1280 USD |
17.7350 USD |
18.5000 USD |
18.1070 USD |
| 2025-07-11 |
18.5410 USD |
4,106.6880 ETC |
18.4830 USD |
17.9900 USD |
18.8700 USD |
18.0880 USD |
| 2025-07-10 |
17.7386 USD |
2,772.6857 ETC |
17.6770 USD |
17.4980 USD |
17.9340 USD |
17.8350 USD |
| 2025-07-09 |
17.6165 USD |
14,807.9947 ETC |
16.9560 USD |
16.7880 USD |
17.6800 USD |
17.5970 USD |
| 2025-07-08 |
16.8030 USD |
8,965.4297 ETC |
16.7260 USD |
16.3880 USD |
16.7450 USD |
16.7250 USD |
| 2025-07-07 |
16.6329 USD |
205.9872 ETC |
16.7030 USD |
16.5100 USD |
16.7770 USD |
16.5590 USD |
| 2025-07-06 |
16.4844 USD |
199.8883 ETC |
16.3550 USD |
16.2740 USD |
16.6350 USD |
16.6350 USD |
| 2025-07-05 |
16.3353 USD |
250.2039 ETC |
16.2990 USD |
16.1340 USD |
16.4400 USD |
16.3730 USD |
| 2025-07-04 |
16.2210 USD |
23,305.1168 ETC |
16.9600 USD |
16.1010 USD |
16.9600 USD |
16.2000 USD |
| 2025-07-03 |
17.0637 USD |
3,157.1495 ETC |
16.9600 USD |
16.9600 USD |
17.3830 USD |
17.0550 USD |
| 2025-07-02 |
16.9770 USD |
12,256.9460 ETC |
15.9820 USD |
15.9760 USD |
17.1440 USD |
17.1040 USD |
| 2025-07-01 |
16.1791 USD |
390.0434 ETC |
16.6490 USD |
16.0920 USD |
16.6490 USD |
16.1390 USD |
| 2025-06-30 |
16.6915 USD |
11,509.5858 ETC |
17.0190 USD |
16.4380 USD |
17.0190 USD |
16.7730 USD |
| 2025-06-29 |
16.5342 USD |
2,522.9623 ETC |
16.2430 USD |
16.2430 USD |
16.8170 USD |
16.8170 USD |
| 2025-06-28 |
16.2482 USD |
900.7058 ETC |
16.1900 USD |
16.0980 USD |
16.2700 USD |
16.2350 USD |
| 2025-06-27 |
16.1014 USD |
424.8496 ETC |
16.1000 USD |
15.9120 USD |
16.2780 USD |
16.0270 USD |
| 2025-06-26 |
16.2433 USD |
588.4792 ETC |
16.2600 USD |
16.1350 USD |
16.5720 USD |
16.3930 USD |
| 2025-06-25 |
16.3676 USD |
69.2893 ETC |
16.5280 USD |
16.2470 USD |
16.5430 USD |
16.2470 USD |
| 2025-06-24 |
16.4193 USD |
691.2605 ETC |
16.4850 USD |
16.2720 USD |
16.5110 USD |
16.4230 USD |
| 2025-06-23 |
15.4306 USD |
1,107.4625 ETC |
15.2220 USD |
15.1480 USD |
15.6990 USD |
15.1480 USD |
| 2025-06-22 |
15.2350 USD |
12,329.8633 ETC |
15.5660 USD |
14.7610 USD |
15.7850 USD |
14.9130 USD |
| 2025-06-21 |
16.0313 USD |
294.0445 ETC |
16.1180 USD |
15.7740 USD |
16.2860 USD |
15.7740 USD |
| 2025-06-20 |
16.1903 USD |
726.3921 ETC |
16.7080 USD |
15.7940 USD |
16.8620 USD |
16.2960 USD |
| 2025-06-19 |
16.6130 USD |
3,574.5028 ETC |
16.6610 USD |
16.4210 USD |
16.7800 USD |
16.6360 USD |
| 2025-06-18 |
16.5340 USD |
121.5478 ETC |
16.6300 USD |
16.4950 USD |
16.6520 USD |
16.5050 USD |
| 2025-06-17 |
16.5485 USD |
468.2085 ETC |
16.7480 USD |
16.2020 USD |
17.1700 USD |
16.3880 USD |
| 2025-06-16 |
17.0849 USD |
4,577.1369 ETC |
16.6300 USD |
16.5310 USD |
17.2180 USD |
17.2180 USD |
| 2025-06-15 |
16.6167 USD |
885.7629 ETC |
16.7260 USD |
16.4280 USD |
16.7990 USD |
16.6040 USD |
| 2025-06-14 |
16.7253 USD |
2,220.4685 ETC |
16.8350 USD |
16.6600 USD |
16.8810 USD |
16.7460 USD |
| 2025-06-13 |
16.3095 USD |
11,562.7932 ETC |
17.0920 USD |
15.9910 USD |
17.0920 USD |
16.7460 USD |
| 2025-06-12 |
17.6486 USD |
1,446.4375 ETC |
18.0730 USD |
17.2420 USD |
18.1160 USD |
17.2420 USD |
| 2025-06-11 |
18.3582 USD |
8,367.7481 ETC |
18.5620 USD |
18.1830 USD |
18.6730 USD |
18.5420 USD |
| 2025-06-10 |
18.0533 USD |
3,585.4113 ETC |
17.9400 USD |
17.6800 USD |
18.3490 USD |
18.3490 USD |
| 2025-06-09 |
16.8706 USD |
168.4847 ETC |
16.9500 USD |
16.6380 USD |
17.1050 USD |
17.0220 USD |
| 2025-06-08 |
17.0104 USD |
4,188.8258 ETC |
17.1760 USD |
16.8280 USD |
17.1870 USD |
17.1520 USD |
| 2025-06-07 |
17.2060 USD |
457.5644 ETC |
16.8330 USD |
16.8010 USD |
17.4100 USD |
17.2150 USD |
| 2025-06-06 |
16.5995 USD |
1,447.8389 ETC |
16.3460 USD |
16.2900 USD |
16.9950 USD |
16.7390 USD |
| 2025-06-05 |
17.2341 USD |
1,554.6208 ETC |
17.2420 USD |
16.9100 USD |
17.3840 USD |
16.9840 USD |
| 2025-06-04 |
17.5505 USD |
3,822.3657 ETC |
17.5540 USD |
17.3400 USD |
17.9150 USD |
17.4220 USD |
| 2025-06-03 |
17.6241 USD |
825.3313 ETC |
17.6770 USD |
17.4510 USD |
17.8090 USD |
17.6480 USD |
| 2025-06-02 |
16.9300 USD |
1,061.2991 ETC |
17.0660 USD |
16.7930 USD |
17.1470 USD |
16.7930 USD |
| 2025-06-01 |
16.8082 USD |
2,551.5609 ETC |
16.9110 USD |
16.6340 USD |
17.0210 USD |
16.7130 USD |
| 2025-05-31 |
16.9360 USD |
2,035.0597 ETC |
16.9610 USD |
16.4390 USD |
17.1050 USD |
16.9690 USD |
| 2025-05-30 |
17.5906 USD |
4,846.7854 ETC |
18.1860 USD |
17.3000 USD |
18.2090 USD |
17.3920 USD |