Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-31 |
20.4142 USD |
6,228.7644 ETC |
20.2960 USD |
19.9470 USD |
20.7440 USD |
20.7440 USD |
| 2023-03-30 |
20.3441 USD |
2,346.0998 ETC |
20.6710 USD |
19.9640 USD |
20.9500 USD |
20.2610 USD |
| 2023-03-29 |
20.6869 USD |
4,510.8600 ETC |
20.1790 USD |
20.0590 USD |
21.0590 USD |
20.6340 USD |
| 2023-03-28 |
19.9654 USD |
3,930.1360 ETC |
19.6550 USD |
19.5050 USD |
20.2810 USD |
20.1510 USD |
| 2023-03-27 |
19.5363 USD |
7,070.8661 ETC |
20.3620 USD |
18.9930 USD |
20.3620 USD |
19.7610 USD |
| 2023-03-26 |
20.2278 USD |
1,152.1625 ETC |
20.0160 USD |
19.9450 USD |
20.4710 USD |
20.3010 USD |
| 2023-03-25 |
20.1957 USD |
2,322.1892 ETC |
20.2250 USD |
19.5450 USD |
20.6190 USD |
19.9550 USD |
| 2023-03-24 |
20.1290 USD |
4,587.7787 ETC |
20.8020 USD |
19.6710 USD |
20.8920 USD |
20.1720 USD |
| 2023-03-23 |
20.7943 USD |
4,324.9442 ETC |
20.0560 USD |
19.9730 USD |
21.3120 USD |
20.8070 USD |
| 2023-03-22 |
20.2451 USD |
6,692.1133 ETC |
20.8470 USD |
19.3230 USD |
20.9810 USD |
19.9300 USD |
| 2023-03-21 |
20.3030 USD |
8,369.9816 ETC |
19.5520 USD |
19.1560 USD |
21.1520 USD |
20.6330 USD |
| 2023-03-20 |
20.1122 USD |
8,075.0579 ETC |
21.0870 USD |
19.3320 USD |
21.2720 USD |
19.5730 USD |
| 2023-03-19 |
21.2740 USD |
8,734.6449 ETC |
20.7810 USD |
20.6640 USD |
21.7250 USD |
21.1610 USD |
| 2023-03-18 |
20.7040 USD |
43,614.3381 ETC |
20.3090 USD |
20.1470 USD |
22.5880 USD |
20.7000 USD |
| 2023-03-17 |
19.6022 USD |
15,297.7999 ETC |
18.7550 USD |
18.5460 USD |
20.0810 USD |
19.9810 USD |
| 2023-03-16 |
18.5766 USD |
3,499.9319 ETC |
18.3820 USD |
18.1840 USD |
18.9330 USD |
18.7600 USD |
| 2023-03-15 |
18.7878 USD |
27,163.9772 ETC |
20.3180 USD |
18.0420 USD |
20.6140 USD |
18.3890 USD |
| 2023-03-14 |
20.1305 USD |
28,716.3696 ETC |
19.5920 USD |
19.0730 USD |
21.0260 USD |
20.1420 USD |
| 2023-03-13 |
19.4983 USD |
32,235.5493 ETC |
18.7970 USD |
18.7010 USD |
20.2640 USD |
19.6150 USD |
| 2023-03-12 |
17.3557 USD |
28,293.9660 ETC |
17.1910 USD |
16.8810 USD |
18.3200 USD |
18.2120 USD |
| 2023-03-11 |
17.3609 USD |
19,479.7738 ETC |
17.4330 USD |
16.5440 USD |
17.9700 USD |
17.0750 USD |
| 2023-03-10 |
16.8346 USD |
7,196.8852 ETC |
17.0660 USD |
16.1380 USD |
17.5470 USD |
17.5230 USD |
| 2023-03-09 |
17.6272 USD |
5,258.4714 ETC |
18.2660 USD |
16.6210 USD |
18.5950 USD |
16.9550 USD |
| 2023-03-08 |
18.6872 USD |
3,091.4575 ETC |
19.2450 USD |
18.2070 USD |
19.2950 USD |
18.3020 USD |
| 2023-03-07 |
19.1843 USD |
5,223.1328 ETC |
19.6560 USD |
18.7850 USD |
19.8570 USD |
19.1530 USD |
| 2023-03-06 |
19.4172 USD |
2,347.5676 ETC |
19.7790 USD |
19.0740 USD |
19.8030 USD |
19.6800 USD |
| 2023-03-05 |
20.0063 USD |
2,598.2487 ETC |
19.9500 USD |
19.6180 USD |
20.4200 USD |
19.7440 USD |
| 2023-03-04 |
19.8281 USD |
1,717.0717 ETC |
20.4320 USD |
19.4420 USD |
20.4460 USD |
19.9390 USD |
| 2023-03-03 |
19.6835 USD |
15,136.8176 ETC |
21.0860 USD |
18.8520 USD |
21.0860 USD |
20.1550 USD |
| 2023-03-02 |
20.8409 USD |
1,256.4216 ETC |
21.2900 USD |
20.5330 USD |
21.3630 USD |
20.9470 USD |
| 2023-03-01 |
20.9984 USD |
2,293.4065 ETC |
20.7420 USD |
20.6410 USD |
21.4600 USD |
21.1650 USD |
| 2023-02-28 |
20.9323 USD |
1,925.8992 ETC |
21.3260 USD |
20.5600 USD |
21.4690 USD |
20.7200 USD |
| 2023-02-27 |
21.2787 USD |
2,491.1016 ETC |
21.4320 USD |
20.8170 USD |
21.6140 USD |
21.1160 USD |
| 2023-02-26 |
21.2369 USD |
1,642.9663 ETC |
20.9810 USD |
20.8450 USD |
21.5450 USD |
21.3450 USD |
| 2023-02-25 |
20.7059 USD |
2,238.5870 ETC |
21.0990 USD |
20.2900 USD |
21.2320 USD |
20.5110 USD |
| 2023-02-24 |
21.5002 USD |
7,644.7588 ETC |
22.1000 USD |
20.7560 USD |
22.2740 USD |
20.9020 USD |
| 2023-02-23 |
21.9240 USD |
5,899.6185 ETC |
22.4800 USD |
21.8490 USD |
22.7010 USD |
21.9160 USD |
| 2023-02-22 |
22.2297 USD |
29,597.8383 ETC |
22.8630 USD |
21.7800 USD |
22.9150 USD |
22.1970 USD |
| 2023-02-21 |
23.2038 USD |
43,255.4472 ETC |
23.1830 USD |
22.3940 USD |
24.2190 USD |
22.5640 USD |
| 2023-02-20 |
23.1322 USD |
5,388.2434 ETC |
22.5650 USD |
21.7600 USD |
23.7100 USD |
23.0830 USD |
| 2023-02-19 |
23.0533 USD |
9,501.7273 ETC |
22.6060 USD |
22.2690 USD |
23.4070 USD |
22.7260 USD |
| 2023-02-18 |
22.6357 USD |
5,377.3897 ETC |
22.4410 USD |
22.1220 USD |
23.2100 USD |
22.6740 USD |
| 2023-02-17 |
22.2920 USD |
5,134.8716 ETC |
21.3550 USD |
21.2460 USD |
22.5990 USD |
22.2880 USD |
| 2023-02-16 |
22.1832 USD |
9,666.9287 ETC |
22.4950 USD |
21.3850 USD |
22.8110 USD |
21.4400 USD |
| 2023-02-15 |
21.4918 USD |
15,306.5918 ETC |
21.2450 USD |
20.8950 USD |
22.4720 USD |
22.3650 USD |
| 2023-02-14 |
20.8029 USD |
5,673.0791 ETC |
20.6010 USD |
20.1960 USD |
21.1900 USD |
21.1310 USD |
| 2023-02-13 |
20.6025 USD |
11,351.3945 ETC |
21.0310 USD |
19.9760 USD |
21.1960 USD |
20.6610 USD |
| 2023-02-12 |
21.4154 USD |
6,993.2415 ETC |
21.5100 USD |
21.0210 USD |
21.6330 USD |
21.0410 USD |
| 2023-02-11 |
21.3560 USD |
2,143.8714 ETC |
21.0050 USD |
20.9400 USD |
21.4690 USD |
21.4270 USD |
| 2023-02-10 |
20.9949 USD |
6,655.7172 ETC |
20.8370 USD |
20.7220 USD |
21.3720 USD |
21.0220 USD |