Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-02 |
18.0641 USD |
800.8010 ETC |
17.7920 USD |
17.6610 USD |
18.1830 USD |
18.1250 USD |
| 2023-06-01 |
17.8113 USD |
2,087.7106 ETC |
18.0510 USD |
17.6950 USD |
18.0790 USD |
17.8660 USD |
| 2023-05-31 |
17.9754 USD |
711.2503 ETC |
18.2640 USD |
17.8340 USD |
18.3430 USD |
17.9680 USD |
| 2023-05-30 |
18.2630 USD |
751.7029 ETC |
18.3770 USD |
18.1850 USD |
18.4910 USD |
18.3720 USD |
| 2023-05-29 |
18.4277 USD |
3,189.8892 ETC |
18.5770 USD |
18.2340 USD |
18.6270 USD |
18.3390 USD |
| 2023-05-28 |
18.4868 USD |
3,143.4954 ETC |
18.1690 USD |
18.1690 USD |
18.6790 USD |
18.6110 USD |
| 2023-05-27 |
18.0296 USD |
371.1760 ETC |
18.0210 USD |
17.8630 USD |
18.1680 USD |
18.1540 USD |
| 2023-05-26 |
18.0415 USD |
1,843.2492 ETC |
17.7070 USD |
17.6530 USD |
18.3000 USD |
18.0350 USD |
| 2023-05-25 |
17.7115 USD |
429.9594 ETC |
17.8320 USD |
17.3470 USD |
17.8480 USD |
17.7200 USD |
| 2023-05-24 |
17.9044 USD |
2,290.8955 ETC |
18.4000 USD |
17.5920 USD |
18.4000 USD |
17.7990 USD |
| 2023-05-23 |
18.4011 USD |
290.0733 ETC |
18.2650 USD |
18.1910 USD |
18.5910 USD |
18.3350 USD |
| 2023-05-22 |
18.3194 USD |
881.9694 ETC |
17.9270 USD |
17.7600 USD |
18.4980 USD |
18.2860 USD |
| 2023-05-21 |
18.0010 USD |
1,676.3773 ETC |
18.3280 USD |
17.8330 USD |
18.4060 USD |
18.0000 USD |
| 2023-05-20 |
18.3195 USD |
1,038.7674 ETC |
18.3300 USD |
18.1820 USD |
18.4510 USD |
18.3140 USD |
| 2023-05-19 |
18.2870 USD |
349.1322 ETC |
18.3640 USD |
18.2470 USD |
18.4660 USD |
18.2990 USD |
| 2023-05-18 |
18.2614 USD |
1,535.1463 ETC |
18.5490 USD |
17.9190 USD |
18.7560 USD |
18.4730 USD |
| 2023-05-17 |
18.4967 USD |
1,979.7910 ETC |
18.2650 USD |
18.2190 USD |
18.7000 USD |
18.6010 USD |
| 2023-05-16 |
18.2469 USD |
875.7000 ETC |
18.3220 USD |
18.0660 USD |
18.3730 USD |
18.3280 USD |
| 2023-05-15 |
18.3399 USD |
1,189.8794 ETC |
18.1300 USD |
17.8620 USD |
18.4790 USD |
18.3750 USD |
| 2023-05-14 |
18.2057 USD |
1,487.9568 ETC |
18.1220 USD |
17.9700 USD |
18.4120 USD |
18.0900 USD |
| 2023-05-13 |
18.1671 USD |
448.1355 ETC |
18.1670 USD |
18.0260 USD |
18.2920 USD |
18.1810 USD |
| 2023-05-12 |
18.2355 USD |
1,632.9904 ETC |
18.0940 USD |
17.5900 USD |
18.3150 USD |
18.2060 USD |
| 2023-05-11 |
18.0880 USD |
3,717.6936 ETC |
18.8390 USD |
17.7390 USD |
18.9430 USD |
18.0930 USD |
| 2023-05-10 |
18.6169 USD |
3,259.2645 ETC |
18.7600 USD |
17.8550 USD |
19.2920 USD |
18.9140 USD |
| 2023-05-09 |
18.4636 USD |
4,205.8107 ETC |
18.2890 USD |
18.0790 USD |
19.2470 USD |
18.7940 USD |
| 2023-05-08 |
18.2005 USD |
3,628.7987 ETC |
18.6740 USD |
17.3950 USD |
18.8290 USD |
18.1950 USD |
| 2023-05-07 |
18.9317 USD |
1,865.6557 ETC |
18.9940 USD |
18.8180 USD |
19.1170 USD |
18.9280 USD |
| 2023-05-06 |
19.0145 USD |
5,742.8609 ETC |
19.6270 USD |
18.6470 USD |
19.7920 USD |
19.0320 USD |
| 2023-05-05 |
19.6280 USD |
2,177.5763 ETC |
19.3080 USD |
19.0240 USD |
19.7350 USD |
19.6160 USD |
| 2023-05-04 |
19.4293 USD |
971.0689 ETC |
19.5770 USD |
19.1450 USD |
19.6000 USD |
19.2480 USD |
| 2023-05-03 |
19.1916 USD |
1,976.7944 ETC |
19.2320 USD |
18.8190 USD |
19.7540 USD |
19.7490 USD |
| 2023-05-02 |
19.2605 USD |
424.9791 ETC |
19.2060 USD |
18.9180 USD |
19.3610 USD |
19.2690 USD |
| 2023-05-01 |
19.2145 USD |
1,533.2379 ETC |
19.4250 USD |
18.8810 USD |
19.5390 USD |
19.2160 USD |
| 2023-04-30 |
19.5320 USD |
3,004.3158 ETC |
19.8300 USD |
19.3150 USD |
20.0150 USD |
19.5390 USD |
| 2023-04-29 |
19.8516 USD |
740.5354 ETC |
19.7780 USD |
19.6320 USD |
19.9970 USD |
19.7680 USD |
| 2023-04-28 |
19.6389 USD |
1,316.2101 ETC |
19.8380 USD |
19.4090 USD |
19.8800 USD |
19.7720 USD |
| 2023-04-27 |
19.8415 USD |
3,346.5405 ETC |
19.2900 USD |
19.2900 USD |
19.9930 USD |
19.6980 USD |
| 2023-04-26 |
19.1445 USD |
8,327.5873 ETC |
19.7620 USD |
18.4830 USD |
20.3970 USD |
19.1340 USD |
| 2023-04-25 |
19.8130 USD |
3,088.7326 ETC |
19.4320 USD |
19.1050 USD |
20.0140 USD |
19.8010 USD |
| 2023-04-24 |
19.4285 USD |
2,171.2204 ETC |
19.7230 USD |
19.1060 USD |
20.0500 USD |
19.4250 USD |
| 2023-04-23 |
19.6560 USD |
2,908.8224 ETC |
20.1920 USD |
19.3640 USD |
20.3010 USD |
19.6880 USD |
| 2023-04-22 |
20.1960 USD |
4,594.9683 ETC |
19.3490 USD |
19.3490 USD |
20.4860 USD |
20.1910 USD |
| 2023-04-21 |
19.5450 USD |
8,300.1409 ETC |
20.0730 USD |
19.1000 USD |
20.2040 USD |
19.1920 USD |
| 2023-04-20 |
20.0455 USD |
11,405.1987 ETC |
20.2930 USD |
19.7560 USD |
20.6940 USD |
20.0520 USD |
| 2023-04-19 |
20.3656 USD |
20,972.5467 ETC |
21.8850 USD |
19.8670 USD |
21.8850 USD |
20.2480 USD |
| 2023-04-18 |
21.8019 USD |
2,878.4164 ETC |
21.7180 USD |
21.3370 USD |
22.2560 USD |
21.8310 USD |
| 2023-04-17 |
21.7655 USD |
5,692.1173 ETC |
22.2800 USD |
21.4740 USD |
22.2800 USD |
21.7580 USD |
| 2023-04-16 |
22.3580 USD |
2,994.8682 ETC |
22.1320 USD |
21.8070 USD |
22.4830 USD |
22.3550 USD |
| 2023-04-15 |
22.2231 USD |
1,781.5880 ETC |
22.3930 USD |
21.9110 USD |
22.4830 USD |
22.1100 USD |
| 2023-04-14 |
22.6259 USD |
11,187.7686 ETC |
22.3760 USD |
21.7920 USD |
23.1070 USD |
22.3790 USD |