Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-07 |
20.8456 USD |
33,905.4392 ETC |
20.2940 USD |
20.1180 USD |
21.5000 USD |
21.5000 USD |
| 2025-08-06 |
20.0640 USD |
2,806.9075 ETC |
19.9480 USD |
19.8000 USD |
20.4520 USD |
20.3600 USD |
| 2025-08-05 |
20.2137 USD |
6,151.5100 ETC |
20.9750 USD |
19.8380 USD |
21.0290 USD |
20.1480 USD |
| 2025-08-04 |
20.5236 USD |
5,703.2231 ETC |
20.1900 USD |
19.9310 USD |
21.0000 USD |
21.0000 USD |
| 2025-08-03 |
19.5225 USD |
7,658.1838 ETC |
19.2050 USD |
18.9790 USD |
20.1260 USD |
19.8470 USD |
| 2025-08-02 |
19.6659 USD |
9,911.1280 ETC |
19.7890 USD |
19.0550 USD |
20.0410 USD |
19.2760 USD |
| 2025-08-01 |
20.2784 USD |
63,160.2149 ETC |
20.5550 USD |
19.3870 USD |
20.6530 USD |
19.5500 USD |
| 2025-07-31 |
21.3836 USD |
6,554.2424 ETC |
21.5010 USD |
20.9670 USD |
21.8860 USD |
21.1750 USD |
| 2025-07-30 |
21.0590 USD |
37,153.7280 ETC |
21.6110 USD |
20.4400 USD |
21.8710 USD |
21.1960 USD |
| 2025-07-29 |
21.7585 USD |
8,594.7601 ETC |
22.0510 USD |
21.4770 USD |
22.4210 USD |
21.9140 USD |
| 2025-07-28 |
22.6195 USD |
9,793.3357 ETC |
23.3840 USD |
21.8320 USD |
23.7080 USD |
21.8550 USD |
| 2025-07-27 |
23.1180 USD |
881.8345 ETC |
22.9640 USD |
22.6530 USD |
23.2680 USD |
23.1250 USD |
| 2025-07-26 |
22.9140 USD |
1,483.4247 ETC |
22.7210 USD |
22.6940 USD |
23.3000 USD |
22.9360 USD |
| 2025-07-25 |
22.0741 USD |
11,460.0190 ETC |
22.2110 USD |
21.5590 USD |
22.7380 USD |
22.6590 USD |
| 2025-07-24 |
22.2605 USD |
73,446.8692 ETC |
22.6890 USD |
21.3700 USD |
23.3670 USD |
22.3330 USD |
| 2025-07-23 |
22.5990 USD |
31,165.3318 ETC |
24.2420 USD |
21.6800 USD |
24.4660 USD |
22.2710 USD |
| 2025-07-22 |
23.7618 USD |
29,370.7448 ETC |
23.7790 USD |
22.9300 USD |
24.8320 USD |
23.8350 USD |
| 2025-07-21 |
24.4219 USD |
24,156.9420 ETC |
24.6120 USD |
23.6120 USD |
24.8710 USD |
23.6120 USD |
| 2025-07-20 |
24.7826 USD |
33,053.8594 ETC |
24.3030 USD |
24.0810 USD |
25.5980 USD |
24.6840 USD |
| 2025-07-19 |
24.5632 USD |
26,509.0785 ETC |
23.1840 USD |
22.4580 USD |
25.9090 USD |
23.4280 USD |
| 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 |