Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
17.2352 |
13,308.8654 |
16.9480 |
16.7900 |
17.7370 |
17.6890 |
| 2025-07-08 |
16.6248 |
16,167.8840 |
16.7160 |
16.3700 |
17.0160 |
16.9030 |
| 2025-07-07 |
16.5985 |
2,183.1421 |
16.6210 |
16.4430 |
16.7350 |
16.4800 |
| 2025-07-06 |
16.4123 |
1,060.5836 |
16.3470 |
16.2650 |
16.6310 |
16.5570 |
| 2025-07-05 |
16.2980 |
678.5660 |
16.3890 |
16.1730 |
16.4070 |
16.1730 |
| 2025-07-04 |
16.7440 |
707.6817 |
16.8960 |
16.5220 |
16.8960 |
16.5770 |
| 2025-07-03 |
17.1423 |
3,777.2426 |
16.9760 |
16.9080 |
17.2560 |
17.1790 |
| 2025-07-02 |
16.0318 |
2,644.5268 |
15.9300 |
15.8840 |
16.2610 |
16.2230 |
| 2025-07-01 |
16.1971 |
1,841.0059 |
16.5890 |
15.8590 |
16.5890 |
15.8590 |
| 2025-06-30 |
16.7804 |
6,659.9517 |
16.9920 |
16.4550 |
16.9920 |
16.6000 |
| 2025-06-29 |
16.4244 |
1,364.9202 |
16.2320 |
16.2010 |
16.5710 |
16.4050 |
| 2025-06-28 |
16.1616 |
779.8304 |
16.1940 |
16.0850 |
16.2540 |
16.2110 |
| 2025-06-27 |
16.1431 |
4,713.4947 |
15.9900 |
15.9660 |
16.3040 |
16.1210 |
| 2025-06-26 |
16.3436 |
4,245.8964 |
16.2510 |
16.0230 |
16.5070 |
16.2560 |
| 2025-06-25 |
16.3566 |
1,013.5368 |
16.4040 |
16.1890 |
16.5410 |
16.2470 |
| 2025-06-24 |
16.4112 |
1,056.7119 |
16.3500 |
16.2750 |
16.4620 |
16.2750 |
| 2025-06-23 |
15.2978 |
927.2402 |
15.2320 |
15.1490 |
15.3720 |
15.3390 |
| 2025-06-22 |
15.2903 |
48,405.5930 |
15.5940 |
14.4970 |
15.7440 |
14.5220 |
| 2025-06-21 |
15.6973 |
10,004.6473 |
16.1790 |
15.2170 |
16.1920 |
15.5130 |
| 2025-06-20 |
16.6495 |
2,907.0286 |
16.7200 |
16.4250 |
16.8870 |
16.4830 |
| 2025-06-19 |
16.5984 |
13,605.0301 |
16.5270 |
16.3820 |
16.7540 |
16.7330 |
| 2025-06-18 |
16.3338 |
1,797.5060 |
16.4740 |
16.0380 |
16.6960 |
16.2710 |
| 2025-06-17 |
16.9386 |
2,524.6360 |
16.9180 |
16.6340 |
17.1650 |
16.7500 |
| 2025-06-16 |
16.8802 |
9,329.7502 |
16.6670 |
16.4840 |
17.3550 |
17.3550 |
| 2025-06-15 |
16.6232 |
764.4621 |
16.6110 |
16.4930 |
16.7600 |
16.6460 |
| 2025-06-14 |
16.7153 |
10,257.2725 |
16.9060 |
16.6100 |
16.9060 |
16.7830 |
| 2025-06-13 |
16.3881 |
12,561.1166 |
17.0610 |
15.9810 |
17.1060 |
16.2910 |
| 2025-06-12 |
17.7000 |
13,138.2364 |
18.0920 |
17.4420 |
18.1340 |
17.5400 |
| 2025-06-11 |
18.3498 |
35,024.9816 |
18.5340 |
18.0930 |
18.7350 |
18.2100 |
| 2025-06-10 |
17.9631 |
2,112.0708 |
17.8650 |
17.7270 |
18.1710 |
17.7270 |
| 2025-06-09 |
16.9949 |
4,055.9046 |
16.9310 |
16.6070 |
17.3240 |
17.1930 |
| 2025-06-08 |
17.0057 |
10,322.6711 |
17.2140 |
16.8080 |
17.2140 |
16.9410 |
| 2025-06-07 |
17.0840 |
8,040.8671 |
16.6970 |
16.6510 |
17.3810 |
17.2090 |
| 2025-06-06 |
16.5754 |
13,987.7219 |
16.2810 |
16.2120 |
17.0030 |
16.7280 |
| 2025-06-05 |
17.1641 |
5,643.7471 |
17.2440 |
16.4690 |
17.4760 |
16.6910 |
| 2025-06-04 |
17.5647 |
17,667.2669 |
17.5570 |
17.1380 |
17.8960 |
17.2230 |
| 2025-06-03 |
17.5942 |
8,735.0842 |
17.5510 |
17.3930 |
17.7520 |
17.6440 |
| 2025-06-02 |
16.9518 |
9,359.8786 |
17.0750 |
16.7700 |
17.1830 |
17.1040 |
| 2025-06-01 |
16.8331 |
8,138.9589 |
16.9300 |
16.5810 |
17.0970 |
17.0000 |
| 2025-05-31 |
16.8103 |
12,450.4058 |
16.9230 |
16.4160 |
17.0710 |
17.0180 |
| 2025-05-30 |
17.4140 |
11,612.8541 |
18.1200 |
16.9160 |
18.2220 |
17.4270 |
| 2025-05-29 |
18.4853 |
11,855.6703 |
18.4760 |
18.1300 |
19.1750 |
18.2300 |
| 2025-05-28 |
18.4107 |
9,686.7361 |
18.6170 |
17.9920 |
18.8390 |
18.1590 |
| 2025-05-27 |
18.5595 |
10,235.9947 |
18.2420 |
17.9240 |
18.9680 |
18.6360 |
| 2025-05-26 |
18.3937 |
5,611.8089 |
18.3410 |
18.0890 |
18.7200 |
18.2320 |
| 2025-05-25 |
18.0810 |
7,978.2689 |
18.4000 |
17.8330 |
18.4480 |
18.0070 |
| 2025-05-24 |
18.6103 |
5,684.3411 |
18.4770 |
18.3850 |
18.8070 |
18.5600 |
| 2025-05-23 |
19.3249 |
8,268.9909 |
19.6880 |
18.4770 |
20.1460 |
18.8730 |
| 2025-05-22 |
19.4688 |
4,215.8086 |
18.9880 |
18.6390 |
19.8730 |
19.5010 |
| 2025-05-21 |
18.7150 |
7,130.2192 |
18.4120 |
18.1990 |
19.2810 |
18.7130 |