Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tETCF0:USTF0
Date Price Volume Open Low High Close
2023-06-04 18.1579 127.4205 18.1500 18.1200 18.2130 18.1200
2023-06-03 18.1770 2,294.2935 18.1350 18.0290 18.3150 18.1470
2023-06-02 17.9593 5,562.2444 17.8200 17.6900 18.1890 18.1700
2023-06-01 17.8402 5,614.7374 18.0090 17.6630 18.0560 17.8300
2023-05-31 17.9860 8,380.9993 18.2640 17.8160 18.3250 17.9190
2023-05-30 18.3014 1,658.6976 18.3370 18.1820 18.4710 18.3030
2023-05-29 18.4309 2,320.3981 18.5470 18.2610 18.5980 18.3870
2023-05-28 18.3609 5,902.9556 18.1690 18.1560 18.6650 18.5570
2023-05-27 18.0296 2,866.7870 18.0330 17.8890 18.1640 18.1380
2023-05-26 17.8840 8,368.1822 17.7090 17.6340 18.2800 18.1020
2023-05-25 17.6812 7,891.6942 17.7890 17.3840 17.8380 17.7360
2023-05-24 17.8602 9,404.5197 18.3820 17.5800 18.3830 17.7990
2023-05-23 18.3591 5,608.3996 18.2400 18.1620 18.5460 18.3610
2023-05-22 18.1126 5,973.8869 17.9340 17.7610 18.4850 18.2940
2023-05-21 18.0910 4,548.5518 18.3280 17.8440 18.3820 17.9500
2023-05-20 18.2844 3,657.8298 18.3040 18.1740 18.4220 18.3050
2023-05-19 18.3277 6,325.0926 18.3430 18.2460 18.4770 18.3030
2023-05-18 18.4014 6,994.0321 18.5680 17.8750 18.7280 18.1040
2023-05-17 18.4222 8,776.7379 18.2670 18.1910 18.6860 18.5750
2023-05-16 18.2130 9,347.3784 18.2840 18.0370 18.3520 18.2300
2023-05-15 18.2865 6,546.4928 18.1230 17.8880 18.4640 18.3720
2023-05-14 18.1370 5,548.7335 18.0860 17.9940 18.3640 18.0970
2023-05-13 18.1519 6,020.0534 18.2160 17.9890 18.2720 18.1840
2023-05-12 17.9786 13,745.9325 18.1000 17.6230 18.2420 18.1850
2023-05-11 18.3175 17,711.0861 18.8190 17.7270 18.9650 18.0640
2023-05-10 18.5493 20,206.5016 18.7470 17.8550 19.3330 18.8940
2023-05-09 18.7688 12,920.9938 18.2630 18.0880 19.2180 18.7070
2023-05-08 18.1553 28,153.8037 18.6980 17.3730 18.7950 18.3140
2023-05-07 18.9271 6,970.9429 18.9460 18.8240 19.1070 18.9190
2023-05-06 19.2193 12,531.1712 19.6080 18.7500 19.7390 18.9300
2023-05-05 19.4440 12,401.1342 19.3090 19.1060 19.7170 19.6160
2023-05-04 19.3175 10,620.4568 19.5610 19.1480 19.5680 19.2700
2023-05-03 19.0987 17,877.7163 19.2500 18.8240 19.7790 19.6800
2023-05-02 19.1300 12,959.1464 19.1740 18.9270 19.3610 19.2520
2023-05-01 19.2030 18,160.8746 19.4150 18.8550 19.5460 19.1100
2023-04-30 19.6685 10,265.9718 19.8200 19.3090 20.0040 19.5550
2023-04-29 19.8694 5,398.0729 19.7620 19.6870 19.9890 19.8190
2023-04-28 19.6991 12,688.2206 19.8130 19.4160 19.8910 19.6800
2023-04-27 19.6701 23,645.8178 19.3410 19.2920 20.0470 19.8930
2023-04-26 19.4667 25,410.0889 19.8020 18.3890 20.3530 19.3420
2023-04-25 19.2949 15,488.9406 19.4110 19.0990 19.7740 19.7620
2023-04-24 19.4356 15,397.5746 19.7140 19.0820 19.9980 19.4120
2023-04-23 19.8663 6,113.1738 20.1690 19.3460 20.2580 19.5720
2023-04-22 19.9638 12,577.9235 19.3240 19.3240 20.4740 20.1700
2023-04-21 19.7410 13,446.6502 20.0720 19.0920 20.2100 19.1710
2023-04-20 20.2737 16,879.2635 20.2740 19.7590 20.6720 20.1060
2023-04-19 20.6053 16,113.0645 21.8740 19.8150 21.8740 20.1650
2023-04-18 21.7536 8,022.7315 21.7180 21.3520 22.2120 21.7910
2023-04-17 21.7217 12,016.3574 22.2570 21.4790 22.2570 21.7330
2023-04-16 22.1646 5,518.6569 22.2040 21.8530 22.4780 22.3010