Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-26 |
18.2001 USD |
300.8823 ETC |
18.1980 USD |
17.7580 USD |
18.5710 USD |
18.4490 USD |
| 2025-09-25 |
18.3669 USD |
2,158.7504 ETC |
18.6750 USD |
18.0000 USD |
18.6750 USD |
18.2800 USD |
| 2025-09-24 |
18.8756 USD |
2,274.6836 ETC |
18.8250 USD |
18.4430 USD |
19.1360 USD |
18.9830 USD |
| 2025-09-23 |
18.9159 USD |
1,293.6946 ETC |
18.7620 USD |
18.4510 USD |
19.1110 USD |
18.8730 USD |
| 2025-09-22 |
18.5001 USD |
32,550.1192 ETC |
19.8610 USD |
17.7770 USD |
19.8610 USD |
18.5920 USD |
| 2025-09-21 |
19.9473 USD |
6,555.0973 ETC |
20.2390 USD |
19.8090 USD |
20.3230 USD |
19.9830 USD |
| 2025-09-20 |
20.2032 USD |
988.5627 ETC |
20.2490 USD |
20.1440 USD |
20.3310 USD |
20.2790 USD |
| 2025-09-19 |
20.4722 USD |
1,206.2693 ETC |
21.0250 USD |
20.1570 USD |
21.2090 USD |
20.3180 USD |
| 2025-09-18 |
20.8311 USD |
281.0686 ETC |
20.9600 USD |
20.6910 USD |
21.1750 USD |
21.1480 USD |
| 2025-09-17 |
20.2546 USD |
9,180.3278 ETC |
20.5300 USD |
20.1030 USD |
20.5730 USD |
20.4200 USD |
| 2025-09-16 |
20.2740 USD |
2,683.5515 ETC |
20.3400 USD |
20.1320 USD |
20.6290 USD |
20.4960 USD |
| 2025-09-15 |
20.8890 USD |
4,263.9977 ETC |
21.1690 USD |
20.2380 USD |
21.4290 USD |
20.3300 USD |
| 2025-09-14 |
21.5290 USD |
2,431.7896 ETC |
21.9890 USD |
21.2410 USD |
21.9890 USD |
21.2410 USD |
| 2025-09-13 |
21.9920 USD |
5,760.2541 ETC |
21.9960 USD |
21.7290 USD |
22.4520 USD |
22.0080 USD |
| 2025-09-12 |
21.6908 USD |
2,818.6935 ETC |
21.6000 USD |
21.2250 USD |
21.8000 USD |
21.6580 USD |
| 2025-09-11 |
21.3324 USD |
7,021.5501 ETC |
20.9430 USD |
20.7910 USD |
21.5010 USD |
21.2080 USD |
| 2025-09-10 |
20.8690 USD |
1,975.6099 ETC |
20.4130 USD |
20.4130 USD |
21.0790 USD |
20.8730 USD |
| 2025-09-09 |
20.9125 USD |
2,602.5447 ETC |
20.7740 USD |
20.3810 USD |
21.1190 USD |
20.4500 USD |
| 2025-09-08 |
20.8141 USD |
924.2330 ETC |
20.5470 USD |
20.5140 USD |
21.0440 USD |
20.7240 USD |
| 2025-09-07 |
20.3490 USD |
100.3110 ETC |
20.1890 USD |
20.1890 USD |
20.5160 USD |
20.2950 USD |
| 2025-09-06 |
20.2105 USD |
229.2249 ETC |
20.3870 USD |
20.1030 USD |
20.3870 USD |
20.1030 USD |
| 2025-09-05 |
20.6643 USD |
5,147.9413 ETC |
20.2450 USD |
20.2320 USD |
20.9120 USD |
20.2910 USD |
| 2025-09-04 |
20.3841 USD |
667.5159 ETC |
20.9020 USD |
20.0210 USD |
20.9360 USD |
20.1380 USD |
| 2025-09-03 |
21.0635 USD |
1,169.7026 ETC |
20.7730 USD |
20.6620 USD |
21.1750 USD |
21.0000 USD |
| 2025-09-02 |
20.6481 USD |
818.8560 ETC |
20.5180 USD |
20.3220 USD |
20.8450 USD |
20.6230 USD |
| 2025-09-01 |
20.8750 USD |
11,032.3823 ETC |
20.6960 USD |
20.4010 USD |
21.3360 USD |
20.8520 USD |
| 2025-08-31 |
21.0845 USD |
245.3822 ETC |
21.0220 USD |
20.9390 USD |
21.2450 USD |
21.1230 USD |
| 2025-08-30 |
21.0432 USD |
1,317.2477 ETC |
20.9150 USD |
20.6640 USD |
21.0900 USD |
20.9510 USD |
| 2025-08-29 |
21.2384 USD |
1,330.9145 ETC |
21.6910 USD |
20.6690 USD |
21.7340 USD |
21.2770 USD |
| 2025-08-28 |
21.7075 USD |
681.2261 ETC |
21.5230 USD |
21.3680 USD |
21.9680 USD |
21.5330 USD |
| 2025-08-27 |
21.8144 USD |
756.6135 ETC |
21.5290 USD |
21.5290 USD |
22.0520 USD |
22.0520 USD |
| 2025-08-26 |
21.4378 USD |
3,590.0662 ETC |
21.1570 USD |
21.0640 USD |
21.7960 USD |
21.7960 USD |
| 2025-08-25 |
22.5244 USD |
2,075.9069 ETC |
23.2810 USD |
21.8240 USD |
23.2810 USD |
21.9880 USD |
| 2025-08-24 |
23.6446 USD |
4,164.7877 ETC |
24.2320 USD |
23.1020 USD |
24.3710 USD |
23.2830 USD |
| 2025-08-23 |
23.9410 USD |
1,605.4163 ETC |
24.6120 USD |
23.8900 USD |
25.0000 USD |
23.9830 USD |
| 2025-08-22 |
21.1386 USD |
2,726.8842 ETC |
20.9200 USD |
20.8660 USD |
21.3520 USD |
21.3520 USD |
| 2025-08-21 |
21.1565 USD |
126.7885 ETC |
21.5880 USD |
21.2520 USD |
21.5980 USD |
21.2940 USD |
| 2025-08-20 |
20.9915 USD |
3,169.2725 ETC |
20.7040 USD |
20.4600 USD |
21.5780 USD |
21.5370 USD |
| 2025-08-19 |
20.9575 USD |
6,682.9854 ETC |
21.5390 USD |
20.6260 USD |
21.5500 USD |
20.8280 USD |
| 2025-08-18 |
21.5176 USD |
2,795.9955 ETC |
22.2310 USD |
21.1810 USD |
22.2800 USD |
21.6350 USD |
| 2025-08-17 |
22.5969 USD |
1,176.0529 ETC |
22.3740 USD |
22.1940 USD |
22.9430 USD |
22.2860 USD |
| 2025-08-16 |
22.1748 USD |
904.3872 ETC |
22.3160 USD |
22.1210 USD |
22.4030 USD |
22.2630 USD |
| 2025-08-15 |
22.0089 USD |
1,685.6176 ETC |
22.2920 USD |
21.6550 USD |
22.7030 USD |
22.0360 USD |
| 2025-08-14 |
22.5726 USD |
9,467.6665 ETC |
24.1560 USD |
21.8640 USD |
24.3560 USD |
21.8640 USD |
| 2025-08-13 |
23.6871 USD |
1,134.8487 ETC |
23.6780 USD |
23.3250 USD |
24.2180 USD |
24.2180 USD |
| 2025-08-12 |
23.3765 USD |
4,399.9756 ETC |
22.6150 USD |
21.9450 USD |
23.9210 USD |
23.5830 USD |
| 2025-08-11 |
22.3610 USD |
287.1245 ETC |
23.1590 USD |
22.3430 USD |
23.6620 USD |
22.3430 USD |
| 2025-08-10 |
23.4395 USD |
1,128.8007 ETC |
23.4830 USD |
22.6390 USD |
24.3000 USD |
23.1800 USD |
| 2025-08-09 |
23.6260 USD |
2,575.0634 ETC |
22.4370 USD |
22.3740 USD |
23.8680 USD |
23.6300 USD |
| 2025-08-08 |
22.4690 USD |
185,385.8284 ETC |
21.5880 USD |
21.1100 USD |
22.7110 USD |
22.4480 USD |