Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
28.0427 |
1,855.7966 |
28.0980 |
27.5550 |
28.4550 |
27.6890 |
| 2024-04-23 |
28.1248 |
1,950.9247 |
28.3060 |
27.7440 |
28.4770 |
28.1920 |
| 2024-04-22 |
28.0094 |
9,681.3290 |
27.4480 |
27.4070 |
28.4990 |
28.3660 |
| 2024-04-21 |
27.5953 |
2,530.3374 |
27.8700 |
27.0890 |
28.2830 |
27.6460 |
| 2024-04-20 |
26.5847 |
3,265.5303 |
26.0500 |
25.7980 |
28.1120 |
27.9990 |
| 2024-04-19 |
25.6959 |
7,372.2286 |
26.1250 |
24.1490 |
26.6190 |
26.3510 |
| 2024-04-18 |
25.7860 |
3,083.5509 |
25.3970 |
24.8930 |
26.3310 |
26.1830 |
| 2024-04-17 |
25.4482 |
3,744.5264 |
26.1050 |
24.7550 |
26.6050 |
25.1630 |
| 2024-04-16 |
26.1346 |
6,705.6626 |
26.3260 |
25.0550 |
26.8660 |
25.8610 |
| 2024-04-15 |
26.6489 |
11,379.6669 |
26.9860 |
25.4660 |
28.1210 |
26.3550 |
| 2024-04-14 |
25.4755 |
27,691.7778 |
25.4850 |
24.5300 |
26.7010 |
26.3560 |
| 2024-04-13 |
24.9925 |
28,291.6054 |
29.4290 |
22.0230 |
29.8780 |
25.3560 |
| 2024-04-12 |
30.8874 |
15,850.8124 |
33.7690 |
26.1930 |
34.0700 |
29.4600 |
| 2024-04-11 |
33.9241 |
9,203.6756 |
33.5280 |
33.2300 |
34.6130 |
33.7430 |
| 2024-04-10 |
32.3791 |
7,554.0668 |
32.7350 |
31.4800 |
33.4030 |
33.3600 |
| 2024-04-09 |
34.6624 |
16,000.6873 |
35.6820 |
32.6190 |
35.8470 |
32.9120 |
| 2024-04-08 |
35.0092 |
6,742.8560 |
33.9020 |
33.1500 |
35.9160 |
35.5900 |
| 2024-04-07 |
34.0980 |
5,723.3153 |
33.4670 |
33.3410 |
34.7550 |
33.4680 |
| 2024-04-06 |
33.0586 |
10,059.2175 |
33.1140 |
32.7230 |
33.5180 |
32.9860 |
| 2024-04-05 |
32.9625 |
16,728.5763 |
32.8620 |
31.6460 |
34.0620 |
33.6710 |
| 2024-04-04 |
32.1190 |
16,283.8076 |
30.6250 |
30.0320 |
33.2570 |
32.4450 |
| 2024-04-03 |
30.3569 |
6,966.7171 |
29.9870 |
28.9730 |
30.9620 |
30.7870 |
| 2024-04-02 |
30.6384 |
11,228.1075 |
32.6890 |
29.8200 |
32.6890 |
30.2130 |
| 2024-04-01 |
32.8318 |
16,108.8573 |
34.3000 |
31.7380 |
34.8320 |
32.4510 |
| 2024-03-31 |
33.8198 |
3,416.0267 |
32.9490 |
32.8620 |
34.4680 |
34.3500 |
| 2024-03-30 |
34.1960 |
27,491.6541 |
34.1990 |
33.2960 |
34.4940 |
33.3700 |
| 2024-03-29 |
33.7423 |
7,398.3507 |
32.5210 |
31.7570 |
34.9410 |
33.2620 |
| 2024-03-28 |
32.2899 |
5,838.3041 |
31.8020 |
31.3440 |
32.8200 |
32.5850 |
| 2024-03-27 |
31.6021 |
5,443.0126 |
32.1610 |
30.9170 |
32.5680 |
31.7720 |
| 2024-03-26 |
32.6535 |
6,025.2196 |
32.4930 |
31.7530 |
33.2400 |
32.4520 |
| 2024-03-25 |
31.9806 |
8,109.2388 |
31.5730 |
30.9890 |
32.7780 |
32.4800 |
| 2024-03-24 |
31.1077 |
5,896.4599 |
30.2700 |
30.2530 |
31.7320 |
31.4660 |
| 2024-03-23 |
30.2840 |
4,970.3876 |
29.3500 |
29.0330 |
31.3950 |
31.0100 |
| 2024-03-22 |
29.3999 |
7,734.6373 |
30.3230 |
28.5380 |
30.7480 |
28.9730 |
| 2024-03-21 |
30.3219 |
6,563.9851 |
30.6040 |
29.5210 |
30.8750 |
30.3260 |
| 2024-03-20 |
28.3464 |
11,531.1618 |
27.7130 |
26.7890 |
30.5380 |
30.3390 |
| 2024-03-19 |
28.8097 |
18,173.7409 |
31.4470 |
27.3260 |
31.6300 |
29.1670 |
| 2024-03-18 |
31.1833 |
6,736.0844 |
31.9570 |
30.3000 |
32.1370 |
30.9100 |
| 2024-03-17 |
30.2774 |
12,076.7024 |
30.8160 |
29.2340 |
31.9980 |
31.8050 |
| 2024-03-16 |
31.6385 |
15,447.2730 |
33.3060 |
30.5200 |
35.9410 |
30.9170 |
| 2024-03-15 |
32.8117 |
15,230.5352 |
35.1410 |
30.8090 |
35.6130 |
33.2500 |
| 2024-03-14 |
35.5998 |
4,047.1526 |
36.5470 |
34.5370 |
36.9270 |
34.6880 |
| 2024-03-13 |
36.8091 |
3,918.9780 |
36.9150 |
35.7990 |
37.6790 |
36.4540 |
| 2024-03-12 |
36.4985 |
7,076.8773 |
38.0220 |
34.6340 |
38.3150 |
36.4320 |
| 2024-03-11 |
37.6985 |
13,036.1390 |
36.1520 |
33.9670 |
39.5300 |
37.8430 |
| 2024-03-10 |
36.6342 |
3,283.9145 |
37.2500 |
35.2610 |
37.7500 |
36.3920 |
| 2024-03-09 |
38.5830 |
3,770.3898 |
38.1030 |
37.0300 |
39.6310 |
37.3490 |
| 2024-03-08 |
38.4966 |
6,498.5229 |
37.9400 |
36.6280 |
39.4580 |
37.9340 |
| 2024-03-07 |
37.1169 |
9,102.1783 |
37.2970 |
35.9570 |
38.4400 |
38.0750 |
| 2024-03-06 |
35.9393 |
9,441.3706 |
34.1440 |
32.9100 |
38.4640 |
37.3840 |