Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
8.7952 |
32,060.6828 |
8.8541 |
8.6912 |
8.9248 |
8.7642 |
| 2026-03-04 |
8.5304 |
20,919.9439 |
8.5006 |
8.3714 |
8.7944 |
8.5806 |
| 2026-03-03 |
8.4954 |
28,029.3114 |
8.6587 |
8.3455 |
8.6937 |
8.4228 |
| 2026-03-02 |
8.6497 |
21,570.6819 |
8.4707 |
8.4545 |
8.9375 |
8.8218 |
| 2026-03-01 |
8.6907 |
39,282.1193 |
8.6912 |
8.4898 |
8.9124 |
8.4914 |
| 2026-02-28 |
8.4271 |
46,584.5936 |
8.6420 |
8.1386 |
8.6962 |
8.5775 |
| 2026-02-27 |
8.7920 |
40,447.3810 |
8.8724 |
8.5751 |
9.0599 |
8.5977 |
| 2026-02-26 |
8.9349 |
34,365.5352 |
9.1438 |
8.6682 |
9.2351 |
8.8392 |
| 2026-02-25 |
8.8284 |
47,960.1531 |
8.2863 |
8.2648 |
9.4013 |
9.3023 |
| 2026-02-24 |
8.2249 |
21,905.1719 |
8.3740 |
8.0876 |
8.4348 |
8.4297 |
| 2026-02-23 |
8.3767 |
40,201.5829 |
8.5147 |
8.1416 |
8.5305 |
8.3695 |
| 2026-02-22 |
8.8020 |
34,644.6064 |
9.0176 |
8.6516 |
9.0176 |
8.6754 |
| 2026-02-21 |
9.0942 |
44,631.3634 |
8.7801 |
8.6940 |
9.7560 |
9.5733 |
| 2026-02-20 |
8.4647 |
26,826.1954 |
8.2729 |
8.2307 |
8.6860 |
8.6846 |
| 2026-02-19 |
8.3325 |
18,155.5788 |
8.4295 |
8.1605 |
8.4736 |
8.2629 |
| 2026-02-18 |
8.6860 |
6,146.6686 |
8.6807 |
8.5818 |
8.7685 |
8.5818 |
| 2026-02-17 |
8.7440 |
12,425.9156 |
8.8144 |
8.6187 |
8.8462 |
8.7450 |
| 2026-02-16 |
8.7298 |
18,353.9737 |
8.7281 |
8.6549 |
8.7889 |
8.7232 |
| 2026-02-15 |
8.9141 |
23,590.2033 |
8.9928 |
8.6127 |
9.1534 |
8.6609 |
| 2026-02-14 |
8.6829 |
26,397.8813 |
8.5355 |
8.5352 |
8.8333 |
8.7813 |
| 2026-02-13 |
8.2297 |
33,517.2840 |
8.2371 |
8.1167 |
8.3053 |
8.2745 |
| 2026-02-12 |
8.2433 |
56,472.5785 |
8.1514 |
7.9977 |
8.4111 |
8.2313 |
| 2026-02-11 |
8.1659 |
22,316.8666 |
8.3386 |
8.0275 |
8.3741 |
8.0841 |
| 2026-02-10 |
8.4455 |
16,375.6199 |
8.5940 |
8.3144 |
8.6111 |
8.3502 |
| 2026-02-09 |
8.4592 |
25,818.6769 |
8.5985 |
8.2241 |
8.6940 |
8.6193 |
| 2026-02-08 |
8.7031 |
12,297.6141 |
8.7639 |
8.6221 |
8.7759 |
8.7013 |
| 2026-02-07 |
8.6530 |
32,153.8024 |
8.7965 |
8.4817 |
8.8792 |
8.7242 |
| 2026-02-06 |
8.1438 |
56,419.0920 |
8.0739 |
7.1759 |
8.9816 |
8.9098 |
| 2026-02-05 |
9.1805 |
14,320.6525 |
9.3362 |
8.8765 |
9.4222 |
8.8940 |
| 2026-02-04 |
9.6125 |
48,515.7222 |
9.5793 |
9.1735 |
9.7983 |
9.3500 |
| 2026-02-03 |
9.7030 |
9,131.8943 |
9.7666 |
9.6140 |
9.7973 |
9.6968 |
| 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 |