Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-15 |
15.4342 USD |
998.6677 ETC |
15.1230 USD |
15.0900 USD |
15.7970 USD |
15.3340 USD |
| 2025-11-14 |
14.5771 USD |
5,147.5572 ETC |
15.0310 USD |
14.4320 USD |
15.1380 USD |
14.9090 USD |
| 2025-11-13 |
15.6903 USD |
759.7061 ETC |
15.3360 USD |
15.3060 USD |
15.7930 USD |
15.6830 USD |
| 2025-11-12 |
15.4340 USD |
2,780.2943 ETC |
15.7160 USD |
15.1520 USD |
16.0220 USD |
15.3180 USD |
| 2025-11-11 |
15.9540 USD |
1,516.5657 ETC |
16.5340 USD |
15.6580 USD |
16.7330 USD |
15.7610 USD |
| 2025-11-10 |
16.2774 USD |
1,947.6521 ETC |
16.0930 USD |
16.0930 USD |
16.3810 USD |
16.3160 USD |
| 2025-11-09 |
16.0818 USD |
9,105.1513 ETC |
16.4650 USD |
15.8020 USD |
16.4650 USD |
16.2220 USD |
| 2025-11-08 |
17.2564 USD |
31,311.5994 ETC |
18.0370 USD |
16.6890 USD |
18.3820 USD |
16.8340 USD |
| 2025-11-07 |
14.9718 USD |
4,041.6475 ETC |
14.6330 USD |
14.6190 USD |
15.6480 USD |
15.3940 USD |
| 2025-11-06 |
14.5772 USD |
876.2771 ETC |
14.6020 USD |
14.3220 USD |
14.6700 USD |
14.3740 USD |
| 2025-11-05 |
14.2710 USD |
806.4347 ETC |
14.3000 USD |
13.6160 USD |
14.5800 USD |
14.5800 USD |
| 2025-11-04 |
14.2672 USD |
10,916.8939 ETC |
15.0340 USD |
13.5650 USD |
15.3420 USD |
13.6990 USD |
| 2025-11-03 |
15.7332 USD |
764.6997 ETC |
16.3490 USD |
15.2230 USD |
16.3490 USD |
15.4580 USD |
| 2025-11-02 |
16.4464 USD |
833.3186 ETC |
16.3000 USD |
15.9790 USD |
16.7360 USD |
16.1250 USD |
| 2025-11-01 |
16.2197 USD |
3,611.8915 ETC |
15.8500 USD |
15.8500 USD |
16.3270 USD |
16.3160 USD |
| 2025-10-31 |
15.4419 USD |
1,019.8445 ETC |
15.4010 USD |
15.3770 USD |
15.6930 USD |
15.6380 USD |
| 2025-10-30 |
15.3066 USD |
985.3237 ETC |
16.1750 USD |
14.8160 USD |
16.1750 USD |
15.1210 USD |
| 2025-10-29 |
15.9629 USD |
74.8169 ETC |
15.9360 USD |
15.8980 USD |
16.0650 USD |
15.9670 USD |
| 2025-10-28 |
16.2595 USD |
311.8061 ETC |
16.5150 USD |
15.8220 USD |
16.5770 USD |
15.8580 USD |
| 2025-10-27 |
16.6877 USD |
2,307.6330 ETC |
16.6840 USD |
16.4030 USD |
16.8700 USD |
16.5360 USD |
| 2025-10-26 |
16.4817 USD |
4,949.5084 ETC |
15.9830 USD |
15.8970 USD |
16.8280 USD |
16.7080 USD |
| 2025-10-25 |
15.9489 USD |
7.1243 ETC |
16.0080 USD |
15.8580 USD |
16.0080 USD |
15.9320 USD |
| 2025-10-24 |
15.9827 USD |
668.8953 ETC |
15.6810 USD |
15.6800 USD |
16.1630 USD |
15.8180 USD |
| 2025-10-23 |
15.7615 USD |
171.9138 ETC |
15.4800 USD |
15.4580 USD |
15.9290 USD |
15.6920 USD |
| 2025-10-22 |
15.6794 USD |
960.6706 ETC |
15.7220 USD |
15.3660 USD |
15.8250 USD |
15.4450 USD |
| 2025-10-21 |
15.7238 USD |
2,911.4644 ETC |
16.0240 USD |
15.5760 USD |
16.0990 USD |
16.0800 USD |
| 2025-10-20 |
15.7912 USD |
1,908.2767 ETC |
15.7260 USD |
15.5600 USD |
16.2510 USD |
16.0520 USD |
| 2025-10-19 |
15.4978 USD |
1,981.8235 ETC |
15.4910 USD |
15.2320 USD |
15.7010 USD |
15.6130 USD |
| 2025-10-18 |
15.4888 USD |
904.4760 ETC |
15.3600 USD |
15.3170 USD |
15.6530 USD |
15.4770 USD |
| 2025-10-17 |
15.5303 USD |
3,307.6575 ETC |
16.0170 USD |
14.8760 USD |
16.0170 USD |
15.4500 USD |
| 2025-10-16 |
16.1605 USD |
6,099.7391 ETC |
16.3300 USD |
15.7110 USD |
16.5120 USD |
15.7110 USD |
| 2025-10-15 |
16.7815 USD |
2,017.8612 ETC |
16.9580 USD |
16.2220 USD |
17.1700 USD |
16.2650 USD |
| 2025-10-14 |
16.5611 USD |
28,812.0921 ETC |
17.5300 USD |
16.0700 USD |
17.6170 USD |
16.9850 USD |
| 2025-10-13 |
16.9621 USD |
9,874.3022 ETC |
16.7190 USD |
16.5660 USD |
17.2440 USD |
17.0200 USD |
| 2025-10-12 |
16.0580 USD |
8,588.9557 ETC |
15.1660 USD |
14.8250 USD |
17.0000 USD |
16.6200 USD |
| 2025-10-11 |
14.9047 USD |
366,183.4692 ETC |
14.7520 USD |
13.9600 USD |
15.7510 USD |
14.6140 USD |
| 2025-10-10 |
20.1330 USD |
9,740.6130 ETC |
19.1920 USD |
18.9410 USD |
20.6550 USD |
19.0270 USD |
| 2025-10-09 |
19.2130 USD |
1,787.7275 ETC |
19.6320 USD |
18.8110 USD |
19.6320 USD |
18.9520 USD |
| 2025-10-08 |
19.1952 USD |
5,044.7958 ETC |
19.0710 USD |
18.9500 USD |
19.7940 USD |
19.7940 USD |
| 2025-10-07 |
19.3566 USD |
1,473.7206 ETC |
19.9980 USD |
18.9690 USD |
20.1030 USD |
19.1460 USD |
| 2025-10-06 |
19.8509 USD |
1,560.5189 ETC |
19.4190 USD |
19.3200 USD |
20.2000 USD |
20.1460 USD |
| 2025-10-05 |
19.9425 USD |
822.3905 ETC |
19.4190 USD |
19.3820 USD |
20.3000 USD |
19.7660 USD |
| 2025-10-04 |
19.5452 USD |
751.5846 ETC |
19.9610 USD |
19.3500 USD |
19.9610 USD |
19.5240 USD |
| 2025-10-03 |
19.6981 USD |
721.0057 ETC |
20.0670 USD |
19.5500 USD |
20.0670 USD |
19.5500 USD |
| 2025-10-02 |
19.8633 USD |
14,459.6759 ETC |
19.5730 USD |
19.4270 USD |
20.1000 USD |
20.0260 USD |
| 2025-10-01 |
19.2040 USD |
6,897.7113 ETC |
18.4290 USD |
18.2250 USD |
19.5160 USD |
19.4120 USD |
| 2025-09-30 |
18.3960 USD |
444.3042 ETC |
18.6640 USD |
18.0880 USD |
18.6750 USD |
18.3950 USD |
| 2025-09-29 |
18.3968 USD |
25.9749 ETC |
18.5350 USD |
18.3120 USD |
18.5350 USD |
18.3120 USD |
| 2025-09-28 |
18.1745 USD |
546.5445 ETC |
18.2040 USD |
17.9250 USD |
18.5710 USD |
18.5710 USD |
| 2025-09-27 |
18.2982 USD |
68.8670 ETC |
18.2460 USD |
18.1570 USD |
18.3750 USD |
18.3700 USD |