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 |