Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
9.7163 |
3,735.4932 |
9.7666 |
9.6140 |
9.7973 |
9.7391 |
| 2026-02-02 |
9.6178 |
18,296.6650 |
9.5184 |
9.2585 |
9.8808 |
9.8222 |
| 2026-02-01 |
9.7439 |
23,620.8168 |
9.7555 |
9.4620 |
9.9053 |
9.6530 |
| 2026-01-31 |
10.4433 |
7,693.8322 |
10.5770 |
10.2500 |
10.6150 |
10.2900 |
| 2026-01-30 |
10.6587 |
12,963.4330 |
10.7970 |
10.4650 |
10.8540 |
10.7250 |
| 2026-01-29 |
11.3333 |
5,239.9954 |
11.5480 |
11.1200 |
11.5570 |
11.1660 |
| 2026-01-28 |
11.5498 |
13,762.0525 |
11.5840 |
11.4240 |
11.6100 |
11.4600 |
| 2026-01-27 |
11.3676 |
7,475.9335 |
11.3780 |
11.2210 |
11.4740 |
11.3440 |
| 2026-01-26 |
11.2967 |
10,944.6524 |
11.1360 |
11.1180 |
11.4140 |
11.3290 |
| 2026-01-25 |
11.4945 |
7,413.1239 |
11.5710 |
11.1660 |
11.6050 |
11.1660 |
| 2026-01-24 |
11.6654 |
2,860.2240 |
11.6530 |
11.6130 |
11.7010 |
11.6540 |
| 2026-01-23 |
11.6470 |
22,400.5731 |
11.5710 |
11.4920 |
11.8270 |
11.6240 |
| 2026-01-22 |
11.6366 |
40,687.3202 |
11.6540 |
11.4210 |
11.8110 |
11.5480 |
| 2026-01-21 |
11.7203 |
12,041.8209 |
11.5610 |
11.5460 |
11.8320 |
11.6400 |
| 2026-01-20 |
11.7212 |
13,781.3520 |
12.0110 |
11.4580 |
12.0370 |
11.5190 |
| 2026-01-19 |
11.8446 |
20,864.0222 |
12.1910 |
11.0860 |
12.1910 |
12.0150 |
| 2026-01-18 |
12.7550 |
7,195.5784 |
12.8710 |
12.6160 |
12.8720 |
12.7630 |
| 2026-01-17 |
12.9255 |
8,893.8645 |
12.7800 |
12.7140 |
13.1550 |
12.9740 |
| 2026-01-16 |
12.5680 |
5,642.5580 |
12.6360 |
12.2870 |
12.6940 |
12.3650 |
| 2026-01-15 |
12.9618 |
11,189.4842 |
13.2000 |
12.4960 |
13.2000 |
12.4980 |
| 2026-01-14 |
13.2804 |
5,404.8996 |
13.2830 |
13.0990 |
13.4060 |
13.3580 |
| 2026-01-13 |
12.2896 |
23,707.0326 |
12.2530 |
12.2230 |
12.7570 |
12.7040 |
| 2026-01-12 |
12.4664 |
8,801.5842 |
12.3850 |
12.1250 |
12.7010 |
12.2420 |
| 2026-01-11 |
12.5363 |
4,779.8627 |
12.5250 |
12.4340 |
12.5950 |
12.5030 |
| 2026-01-10 |
12.5811 |
5,484.3685 |
12.5990 |
12.4680 |
12.7100 |
12.6410 |
| 2026-01-09 |
12.6586 |
6,860.4326 |
12.6090 |
12.4730 |
12.8810 |
12.5410 |
| 2026-01-08 |
12.6889 |
6,306.6981 |
12.9100 |
12.3970 |
12.9570 |
12.5370 |
| 2026-01-07 |
13.1265 |
5,876.5649 |
13.3640 |
12.9740 |
13.3640 |
13.0040 |
| 2026-01-06 |
13.1332 |
22,176.7381 |
13.3220 |
12.8830 |
13.5270 |
13.0600 |
| 2026-01-05 |
13.0489 |
24,618.4002 |
12.8110 |
12.7840 |
13.2820 |
13.2750 |
| 2026-01-04 |
12.7165 |
11,448.5432 |
12.5630 |
12.5540 |
12.9000 |
12.8510 |
| 2026-01-03 |
12.4810 |
19,214.3897 |
12.5280 |
12.2470 |
12.6940 |
12.5690 |
| 2026-01-02 |
12.1152 |
21,214.7575 |
12.0660 |
11.9090 |
12.4430 |
12.3900 |
| 2026-01-01 |
11.6851 |
18,438.6947 |
11.4660 |
11.4530 |
12.0400 |
11.9350 |
| 2025-12-31 |
11.8550 |
5,778.5453 |
11.8690 |
11.7720 |
11.9470 |
11.8170 |
| 2025-12-30 |
11.9349 |
3,923.0714 |
11.9260 |
11.8380 |
12.0800 |
11.9690 |
| 2025-12-29 |
12.1706 |
27,976.4430 |
12.1970 |
11.8750 |
12.5070 |
11.9440 |
| 2025-12-28 |
12.1582 |
15,025.5953 |
12.2240 |
12.0120 |
12.3190 |
12.0600 |
| 2025-12-27 |
11.7655 |
5,500.8696 |
11.7190 |
11.6460 |
11.8840 |
11.8280 |
| 2025-12-26 |
11.8194 |
10,517.5766 |
11.6460 |
11.5690 |
12.0360 |
11.6150 |
| 2025-12-25 |
11.9964 |
7,667.1685 |
12.0150 |
11.8730 |
12.1290 |
11.8820 |
| 2025-12-24 |
11.9746 |
8,927.7650 |
12.0670 |
11.7980 |
12.1070 |
11.9480 |
| 2025-12-23 |
12.0935 |
16,270.3060 |
12.2820 |
11.8760 |
12.3310 |
12.0660 |
| 2025-12-22 |
12.3416 |
13,207.8232 |
12.2130 |
12.0570 |
12.4910 |
12.4360 |
| 2025-12-21 |
12.2963 |
4,021.1163 |
12.3610 |
12.2070 |
12.4170 |
12.3060 |
| 2025-12-20 |
12.3951 |
10,606.2458 |
12.3520 |
12.3000 |
12.5970 |
12.3480 |
| 2025-12-19 |
12.1202 |
18,862.9831 |
11.6440 |
11.5300 |
12.5200 |
12.4580 |
| 2025-12-18 |
12.0807 |
7,781.7408 |
12.0710 |
11.8640 |
12.4270 |
12.2650 |
| 2025-12-17 |
12.5045 |
31,096.6241 |
12.6600 |
12.0200 |
12.7830 |
12.0900 |
| 2025-12-16 |
12.2872 |
7,563.2754 |
12.3240 |
12.0250 |
12.5350 |
12.4940 |