Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-04 |
12.7260 USD |
5,815.0426 ETC |
12.5540 USD |
12.5540 USD |
12.9180 USD |
12.7640 USD |
| 2026-01-03 |
12.5471 USD |
1,742.1148 ETC |
12.5500 USD |
12.3450 USD |
12.6190 USD |
12.5210 USD |
| 2026-01-02 |
12.3193 USD |
6,267.6194 ETC |
12.0550 USD |
11.8840 USD |
12.5160 USD |
12.3890 USD |
| 2026-01-01 |
11.7655 USD |
2,417.2883 ETC |
11.4990 USD |
11.4460 USD |
12.1310 USD |
12.0300 USD |
| 2025-12-31 |
11.4937 USD |
1,530.4672 ETC |
11.8580 USD |
11.3300 USD |
11.9490 USD |
11.4980 USD |
| 2025-12-30 |
11.9432 USD |
913.2359 ETC |
11.9340 USD |
11.8570 USD |
12.0380 USD |
11.9430 USD |
| 2025-12-29 |
12.2361 USD |
256.5185 ETC |
12.3360 USD |
11.9120 USD |
12.4470 USD |
12.0780 USD |
| 2025-12-28 |
12.2281 USD |
613.5648 ETC |
12.2150 USD |
12.0750 USD |
12.2840 USD |
12.0850 USD |
| 2025-12-27 |
11.7711 USD |
1,015.3018 ETC |
11.7390 USD |
11.6640 USD |
11.9550 USD |
11.9280 USD |
| 2025-12-26 |
11.7157 USD |
3,130.0497 ETC |
11.6550 USD |
11.5560 USD |
11.9550 USD |
11.8220 USD |
| 2025-12-25 |
11.9633 USD |
1,442.5009 ETC |
12.0880 USD |
11.7090 USD |
12.0880 USD |
11.7220 USD |
| 2025-12-24 |
11.9416 USD |
735.2947 ETC |
12.0550 USD |
11.7900 USD |
12.0960 USD |
12.0290 USD |
| 2025-12-23 |
12.0861 USD |
832.1253 ETC |
12.2520 USD |
11.9060 USD |
12.3180 USD |
12.1290 USD |
| 2025-12-22 |
12.3310 USD |
139.5322 ETC |
12.2700 USD |
12.1310 USD |
12.4400 USD |
12.3720 USD |
| 2025-12-21 |
12.1404 USD |
405.8533 ETC |
12.2230 USD |
12.0110 USD |
12.3060 USD |
12.1390 USD |
| 2025-12-20 |
12.4230 USD |
202.0444 ETC |
12.3460 USD |
12.3100 USD |
12.5180 USD |
12.4160 USD |
| 2025-12-19 |
11.8940 USD |
1,894.3246 ETC |
11.6390 USD |
11.5400 USD |
12.2410 USD |
12.2200 USD |
| 2025-12-18 |
11.9160 USD |
2,642.8329 ETC |
12.0510 USD |
11.4700 USD |
12.4170 USD |
11.7130 USD |
| 2025-12-17 |
12.6209 USD |
793.8898 ETC |
12.6820 USD |
12.5020 USD |
12.7550 USD |
12.5150 USD |
| 2025-12-16 |
12.5428 USD |
563.8106 ETC |
12.3050 USD |
12.0670 USD |
12.9500 USD |
12.7700 USD |
| 2025-12-15 |
12.9367 USD |
2,842.2250 ETC |
12.8790 USD |
12.1150 USD |
13.2130 USD |
12.3590 USD |
| 2025-12-14 |
13.0796 USD |
113.5355 ETC |
13.1980 USD |
12.7770 USD |
13.2230 USD |
12.8000 USD |
| 2025-12-13 |
13.0699 USD |
274.8895 ETC |
12.9760 USD |
12.9470 USD |
13.2050 USD |
13.1860 USD |
| 2025-12-12 |
12.9281 USD |
444.2651 ETC |
13.2280 USD |
12.6630 USD |
13.2700 USD |
12.9440 USD |
| 2025-12-11 |
13.2272 USD |
2,040.9866 ETC |
13.6790 USD |
12.9790 USD |
13.6790 USD |
13.2220 USD |
| 2025-12-10 |
13.7526 USD |
194.4298 ETC |
13.7900 USD |
13.6710 USD |
14.0500 USD |
13.9030 USD |
| 2025-12-09 |
13.3578 USD |
258.5655 ETC |
13.3960 USD |
13.3430 USD |
13.5320 USD |
13.5320 USD |
| 2025-12-08 |
13.4541 USD |
2,018.0225 ETC |
13.1180 USD |
13.1180 USD |
13.5850 USD |
13.5400 USD |
| 2025-12-07 |
13.0000 USD |
193.9677 ETC |
13.3340 USD |
12.8390 USD |
13.3800 USD |
13.0540 USD |
| 2025-12-06 |
13.2442 USD |
131.9178 ETC |
13.1700 USD |
13.1700 USD |
13.3700 USD |
13.3160 USD |
| 2025-12-05 |
13.3155 USD |
595.3389 ETC |
13.8770 USD |
13.0000 USD |
13.8900 USD |
13.1610 USD |
| 2025-12-04 |
13.9694 USD |
1,498.3220 ETC |
14.2330 USD |
13.7410 USD |
14.3010 USD |
13.7410 USD |
| 2025-12-03 |
13.8508 USD |
278.0163 ETC |
13.7330 USD |
13.6850 USD |
13.9110 USD |
13.8230 USD |
| 2025-12-02 |
13.3134 USD |
1,294.6599 ETC |
12.9760 USD |
12.8920 USD |
13.8440 USD |
13.8100 USD |
| 2025-12-01 |
13.1895 USD |
2,263.9929 ETC |
13.6580 USD |
12.8280 USD |
13.6580 USD |
13.0060 USD |
| 2025-11-30 |
13.7879 USD |
25.1695 ETC |
13.7720 USD |
13.6600 USD |
13.9690 USD |
13.9690 USD |
| 2025-11-29 |
13.6943 USD |
242.5502 ETC |
13.9110 USD |
13.5690 USD |
13.9110 USD |
13.6930 USD |
| 2025-11-28 |
13.8287 USD |
214.7202 ETC |
13.8620 USD |
13.6530 USD |
14.0540 USD |
13.7920 USD |
| 2025-11-27 |
13.9410 USD |
564.2064 ETC |
14.1040 USD |
13.8650 USD |
14.1620 USD |
13.9710 USD |
| 2025-11-26 |
13.9067 USD |
51.2643 ETC |
14.1560 USD |
13.7740 USD |
14.1660 USD |
13.8430 USD |
| 2025-11-25 |
14.0251 USD |
605.5808 ETC |
14.1910 USD |
13.7110 USD |
14.2190 USD |
13.8800 USD |
| 2025-11-24 |
14.0596 USD |
682.8976 ETC |
13.5420 USD |
13.4470 USD |
14.3440 USD |
14.2950 USD |
| 2025-11-23 |
13.5015 USD |
4,973.1094 ETC |
13.4810 USD |
13.4780 USD |
13.7870 USD |
13.6230 USD |
| 2025-11-22 |
13.5848 USD |
228.8672 ETC |
13.6750 USD |
13.2930 USD |
13.7410 USD |
13.4750 USD |
| 2025-11-21 |
12.7935 USD |
11,990.5081 ETC |
13.5160 USD |
12.4440 USD |
13.6410 USD |
13.0320 USD |
| 2025-11-20 |
13.9062 USD |
4,026.7600 ETC |
14.1440 USD |
13.4530 USD |
14.5330 USD |
13.7970 USD |
| 2025-11-19 |
14.3395 USD |
852.2450 ETC |
14.6360 USD |
14.1660 USD |
14.6360 USD |
14.5540 USD |
| 2025-11-18 |
14.4223 USD |
2,027.9479 ETC |
14.3200 USD |
14.1410 USD |
14.6100 USD |
14.6100 USD |
| 2025-11-17 |
14.8084 USD |
1,417.1943 ETC |
14.8170 USD |
14.3880 USD |
15.1500 USD |
14.4390 USD |
| 2025-11-16 |
14.7364 USD |
1,210.9036 ETC |
15.1720 USD |
14.3000 USD |
15.3650 USD |
14.6410 USD |