Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
18.4528 |
2,614.7353 |
18.4120 |
18.1990 |
18.7810 |
18.4930 |
| 2025-05-20 |
18.3438 |
3,067.1695 |
18.5240 |
17.9440 |
18.8090 |
17.9600 |
| 2025-05-19 |
17.9456 |
11,108.2418 |
18.7080 |
17.3670 |
18.7140 |
18.4160 |
| 2025-05-18 |
18.1941 |
13,384.9750 |
18.1090 |
17.6180 |
19.0690 |
18.2550 |
| 2025-05-17 |
18.3428 |
3,835.3993 |
18.7470 |
18.1290 |
18.7470 |
18.3600 |
| 2025-05-16 |
19.0562 |
22,759.6201 |
18.9580 |
18.7520 |
19.3930 |
18.8970 |
| 2025-05-15 |
19.3113 |
3,439.8749 |
19.8770 |
18.9010 |
20.0660 |
19.0550 |
| 2025-05-14 |
20.3268 |
3,828.2344 |
20.6850 |
19.6970 |
20.9630 |
19.8410 |
| 2025-05-13 |
19.5127 |
6,896.2128 |
19.7670 |
18.9570 |
20.6980 |
20.6930 |
| 2025-05-12 |
19.8881 |
16,006.2493 |
19.9420 |
19.1870 |
20.8350 |
19.7650 |
| 2025-05-11 |
20.0206 |
9,904.3854 |
20.6910 |
19.5310 |
20.7750 |
19.8170 |
| 2025-05-10 |
19.3518 |
9,732.6708 |
19.2620 |
18.9470 |
19.7100 |
19.3710 |
| 2025-05-09 |
19.0498 |
14,352.2868 |
18.5570 |
18.4090 |
19.7420 |
19.1860 |
| 2025-05-08 |
17.0758 |
9,502.5735 |
16.2120 |
16.1930 |
17.8190 |
17.7550 |
| 2025-05-07 |
16.2180 |
3,505.7446 |
16.1920 |
15.8640 |
16.4520 |
15.9200 |
| 2025-05-06 |
15.8418 |
6,037.2085 |
15.9860 |
15.5910 |
16.0830 |
15.9650 |
| 2025-05-05 |
15.9873 |
5,690.4497 |
16.0190 |
15.7760 |
16.1980 |
16.1030 |
| 2025-05-04 |
16.3944 |
6,688.9877 |
16.5430 |
15.8810 |
16.7660 |
15.9720 |
| 2025-05-03 |
16.7190 |
8,131.7217 |
17.2470 |
16.4390 |
17.2490 |
16.7340 |
| 2025-05-02 |
17.1170 |
10,533.6967 |
16.8940 |
16.8720 |
17.3290 |
17.1460 |
| 2025-05-01 |
16.7481 |
9,602.3815 |
16.5200 |
16.4850 |
17.0730 |
16.9930 |
| 2025-04-30 |
16.5557 |
5,728.7326 |
16.7030 |
16.1980 |
16.8640 |
16.7430 |
| 2025-04-29 |
17.2229 |
15,381.9168 |
16.9770 |
16.9120 |
17.5340 |
16.9690 |
| 2025-04-28 |
16.7419 |
8,878.2681 |
16.5460 |
16.2740 |
17.0750 |
16.9810 |
| 2025-04-27 |
17.0512 |
5,578.1872 |
17.0390 |
16.5830 |
17.6520 |
16.7680 |
| 2025-04-26 |
17.2498 |
3,743.7525 |
17.3230 |
16.8560 |
17.5190 |
17.0730 |
| 2025-04-25 |
17.1260 |
8,349.0274 |
16.7330 |
16.6460 |
17.3400 |
17.1480 |
| 2025-04-24 |
16.4399 |
6,199.6085 |
16.7630 |
16.1760 |
16.8090 |
16.6550 |
| 2025-04-23 |
16.8489 |
13,202.2031 |
16.6660 |
16.5550 |
17.0720 |
16.7410 |
| 2025-04-22 |
15.9886 |
7,927.2941 |
15.6130 |
15.3370 |
16.7800 |
16.7070 |
| 2025-04-21 |
16.0859 |
3,393.2407 |
16.0240 |
15.6330 |
16.3220 |
15.6390 |
| 2025-04-20 |
15.8960 |
11,016.0377 |
15.9690 |
15.7210 |
16.0940 |
15.9680 |
| 2025-04-19 |
15.8531 |
40,079.3584 |
15.3790 |
15.3790 |
16.0610 |
15.9920 |
| 2025-04-18 |
15.3420 |
3,676.6977 |
16.2080 |
14.9940 |
16.2080 |
15.5040 |
| 2025-04-17 |
15.0059 |
6,742.9450 |
14.8410 |
14.7230 |
15.1990 |
15.0450 |
| 2025-04-16 |
14.8884 |
12,711.4994 |
14.8250 |
14.5820 |
15.0800 |
15.0520 |
| 2025-04-15 |
15.2007 |
5,866.3450 |
15.2230 |
15.0950 |
15.3750 |
15.2420 |
| 2025-04-14 |
15.3988 |
8,483.0007 |
15.2130 |
15.2010 |
15.8230 |
15.3030 |
| 2025-04-13 |
15.3233 |
1,990.9588 |
15.5320 |
15.0240 |
15.5890 |
15.1410 |
| 2025-04-12 |
15.5631 |
5,008.1540 |
15.1530 |
15.0670 |
15.7980 |
15.6020 |
| 2025-04-11 |
14.9962 |
7,875.2132 |
14.7960 |
14.7600 |
15.1000 |
15.0780 |
| 2025-04-10 |
14.8000 |
11,326.6276 |
15.3050 |
14.2080 |
15.3080 |
14.6620 |
| 2025-04-09 |
14.1543 |
12,726.3953 |
14.0770 |
13.5840 |
15.3840 |
15.2720 |
| 2025-04-08 |
14.4678 |
20,632.2761 |
14.4820 |
14.0030 |
14.9600 |
14.0680 |
| 2025-04-07 |
14.2035 |
39,720.0216 |
14.1560 |
12.6950 |
14.8870 |
14.5860 |
| 2025-04-06 |
15.1628 |
22,521.1675 |
15.8780 |
14.2410 |
15.9800 |
14.3650 |
| 2025-04-05 |
16.0306 |
715.4063 |
16.2360 |
15.7080 |
16.3820 |
15.8060 |
| 2025-04-04 |
16.0829 |
17,725.2527 |
16.2300 |
15.7540 |
16.4870 |
16.2030 |
| 2025-04-03 |
16.0106 |
19,875.7191 |
16.0910 |
15.5470 |
16.9270 |
16.1590 |
| 2025-04-02 |
16.6206 |
51,196.0529 |
16.8960 |
16.1950 |
17.7850 |
16.9470 |