Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-15 |
18.6015 |
950.4717 |
18.6150 |
18.4360 |
18.6400 |
18.4360 |
| 2024-09-14 |
18.6702 |
1,992.9308 |
18.8580 |
18.4760 |
18.8690 |
18.5500 |
| 2024-09-13 |
18.6071 |
4,184.3134 |
18.5600 |
18.2650 |
18.9140 |
18.8580 |
| 2024-09-12 |
18.4684 |
3,518.3851 |
18.4440 |
18.3210 |
18.6330 |
18.4170 |
| 2024-09-11 |
18.3267 |
5,628.6119 |
18.5480 |
17.9490 |
18.5980 |
18.4560 |
| 2024-09-10 |
18.3604 |
4,454.5274 |
18.3170 |
18.1520 |
18.7190 |
18.5480 |
| 2024-09-09 |
18.1809 |
6,503.6218 |
17.9580 |
17.8150 |
18.5860 |
18.4320 |
| 2024-09-08 |
17.7285 |
2,896.7562 |
17.6230 |
17.5780 |
17.9120 |
17.8120 |
| 2024-09-07 |
17.4737 |
5,484.3769 |
17.3400 |
17.2540 |
17.7470 |
17.6590 |
| 2024-09-06 |
17.5633 |
10,134.2980 |
17.6010 |
17.2500 |
17.8550 |
17.2890 |
| 2024-09-05 |
17.7460 |
17,190.2979 |
18.0640 |
17.4520 |
18.1510 |
17.5800 |
| 2024-09-04 |
17.7238 |
9,637.3898 |
17.6350 |
16.8340 |
18.2900 |
18.0840 |
| 2024-09-03 |
17.9688 |
3,695.7669 |
18.2690 |
17.6840 |
18.4160 |
17.8110 |
| 2024-09-02 |
17.7303 |
9,115.6934 |
17.6260 |
17.5210 |
18.1940 |
18.1930 |
| 2024-09-01 |
18.0963 |
3,712.8693 |
18.4040 |
17.7970 |
18.4040 |
18.1010 |
| 2024-08-31 |
18.3843 |
2,004.8281 |
18.5580 |
18.2220 |
18.6260 |
18.3060 |
| 2024-08-30 |
18.3241 |
4,199.7797 |
18.4680 |
17.9080 |
18.6130 |
18.4600 |
| 2024-08-29 |
18.6824 |
3,227.9238 |
18.5780 |
18.2730 |
18.9370 |
18.5820 |
| 2024-08-28 |
18.5236 |
17,630.1386 |
18.2930 |
18.0800 |
19.0710 |
18.5790 |
| 2024-08-27 |
19.2816 |
3,329.1660 |
19.4500 |
19.0660 |
19.6030 |
19.1680 |
| 2024-08-26 |
19.8707 |
4,113.1087 |
20.1210 |
19.4090 |
20.2440 |
19.4780 |
| 2024-08-25 |
20.2055 |
3,315.6609 |
20.6300 |
19.8560 |
20.6840 |
20.1960 |
| 2024-08-24 |
20.6717 |
3,699.0574 |
20.5730 |
20.3680 |
20.9840 |
20.5140 |
| 2024-08-23 |
19.9729 |
8,037.8433 |
19.4940 |
19.4940 |
20.7180 |
20.6350 |
| 2024-08-22 |
19.4913 |
5,397.4466 |
19.4910 |
19.2250 |
19.5950 |
19.4460 |
| 2024-08-21 |
19.3057 |
11,309.8994 |
18.8810 |
18.7410 |
19.5970 |
19.5700 |
| 2024-08-20 |
19.0618 |
4,326.1137 |
18.9480 |
18.6690 |
19.4090 |
19.0210 |
| 2024-08-19 |
18.7932 |
4,243.6182 |
18.5560 |
18.5210 |
19.0390 |
18.9990 |
| 2024-08-18 |
18.9005 |
3,813.4168 |
18.7840 |
18.7270 |
19.1880 |
18.8780 |
| 2024-08-17 |
18.7723 |
1,552.4883 |
18.7450 |
18.5820 |
18.9380 |
18.7260 |
| 2024-08-16 |
18.6524 |
4,406.9275 |
18.5450 |
18.3140 |
18.8840 |
18.7510 |
| 2024-08-15 |
18.7473 |
11,055.6930 |
18.8320 |
18.2910 |
19.1770 |
18.4320 |
| 2024-08-14 |
19.0470 |
11,914.7050 |
19.1530 |
18.5190 |
19.2990 |
18.8360 |
| 2024-08-13 |
19.0338 |
7,728.8594 |
19.1870 |
18.7050 |
19.2780 |
19.1640 |
| 2024-08-12 |
18.7722 |
7,972.1267 |
18.4420 |
18.2500 |
19.2370 |
18.7530 |
| 2024-08-11 |
19.1862 |
7,536.3791 |
19.3780 |
18.3780 |
19.7400 |
18.4100 |
| 2024-08-10 |
19.4105 |
3,957.3869 |
19.4110 |
19.2740 |
19.6130 |
19.3270 |
| 2024-08-09 |
19.4802 |
10,423.3152 |
19.8580 |
18.9340 |
19.9000 |
19.2780 |
| 2024-08-08 |
18.9527 |
20,785.7561 |
18.1540 |
17.8970 |
20.0600 |
19.8500 |
| 2024-08-07 |
18.2237 |
13,048.0004 |
18.1270 |
17.6920 |
18.5470 |
17.9090 |
| 2024-08-06 |
18.1439 |
16,457.8286 |
17.6580 |
17.6270 |
18.6050 |
18.2370 |
| 2024-08-05 |
17.0248 |
57,163.3813 |
18.9300 |
15.6540 |
19.0170 |
17.6470 |
| 2024-08-04 |
19.0965 |
28,722.6561 |
19.6570 |
18.3180 |
19.8580 |
19.2320 |
| 2024-08-03 |
19.9242 |
10,116.5632 |
20.2230 |
19.1290 |
20.5890 |
19.4420 |
| 2024-08-02 |
20.8476 |
8,903.3322 |
21.5380 |
20.0470 |
21.6420 |
20.5790 |
| 2024-08-01 |
21.5477 |
6,302.9340 |
21.7770 |
20.6820 |
22.1760 |
20.8520 |
| 2024-07-31 |
22.1814 |
4,043.3463 |
22.2400 |
21.6600 |
22.5640 |
21.8560 |
| 2024-07-30 |
22.7703 |
4,792.4884 |
22.8460 |
22.2590 |
23.0590 |
22.3540 |
| 2024-07-29 |
23.0310 |
7,417.5571 |
22.6530 |
22.5700 |
23.5490 |
22.8920 |
| 2024-07-28 |
22.6692 |
1,819.1716 |
22.8310 |
22.4000 |
22.9410 |
22.7580 |