Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
28.2700 |
103.7329 |
28.3110 |
28.1240 |
28.4580 |
28.4140 |
| 2024-05-17 |
28.0193 |
7,823.1778 |
27.2410 |
26.9460 |
28.7840 |
28.0930 |
| 2024-05-16 |
27.1288 |
7,113.8895 |
27.1070 |
26.6340 |
27.5310 |
27.1530 |
| 2024-05-15 |
26.2303 |
5,694.4614 |
25.3460 |
25.3460 |
26.9800 |
26.8580 |
| 2024-05-14 |
25.8861 |
4,601.8648 |
26.2970 |
25.3350 |
26.4320 |
25.5020 |
| 2024-05-13 |
26.2398 |
9,161.5148 |
26.7110 |
25.2460 |
26.9650 |
26.4710 |
| 2024-05-12 |
26.7241 |
1,606.8784 |
26.4710 |
26.3830 |
26.9200 |
26.6230 |
| 2024-05-11 |
26.5681 |
2,490.8115 |
26.3740 |
26.1780 |
26.9750 |
26.3620 |
| 2024-05-10 |
26.9801 |
4,204.0599 |
27.6530 |
26.1500 |
27.8210 |
26.4270 |
| 2024-05-09 |
27.3178 |
4,826.5939 |
27.1750 |
26.8570 |
27.7330 |
27.4030 |
| 2024-05-08 |
27.6327 |
7,476.2829 |
27.0740 |
26.5620 |
29.3550 |
27.8180 |
| 2024-05-07 |
27.3398 |
7,644.3836 |
27.0860 |
26.7980 |
27.8430 |
27.5710 |
| 2024-05-06 |
27.9026 |
3,887.7831 |
27.6980 |
27.0420 |
28.9270 |
27.1740 |
| 2024-05-05 |
27.5294 |
3,851.7579 |
26.9920 |
26.4660 |
27.8090 |
27.6810 |
| 2024-05-04 |
27.0600 |
1,573.1285 |
26.9050 |
26.8070 |
27.4860 |
27.2010 |
| 2024-05-03 |
26.5580 |
4,023.2012 |
25.7230 |
25.5210 |
27.3070 |
27.1130 |
| 2024-05-02 |
25.5977 |
6,078.4287 |
25.5460 |
24.9130 |
25.8890 |
25.8400 |
| 2024-05-01 |
24.7308 |
8,129.1571 |
25.4930 |
23.9950 |
25.6450 |
25.5410 |
| 2024-04-30 |
26.0004 |
5,654.9122 |
27.5940 |
24.7690 |
27.9420 |
25.3700 |
| 2024-04-29 |
27.3008 |
8,523.1155 |
27.9650 |
26.9200 |
28.4660 |
27.3110 |
| 2024-04-28 |
28.8700 |
10,196.1992 |
27.9070 |
27.7530 |
29.9870 |
28.5630 |
| 2024-04-27 |
26.9539 |
5,442.7745 |
27.1810 |
26.3360 |
28.1330 |
27.3960 |
| 2024-04-26 |
27.2158 |
10,105.3702 |
26.4510 |
25.9620 |
28.0540 |
27.4340 |
| 2024-04-25 |
26.2341 |
1,881.0910 |
26.3280 |
25.8470 |
26.8450 |
26.7940 |
| 2024-04-24 |
27.4892 |
3,830.4168 |
28.0980 |
26.5500 |
28.4550 |
26.7610 |
| 2024-04-23 |
28.1248 |
1,950.9247 |
28.3060 |
27.7440 |
28.4770 |
28.1920 |
| 2024-04-22 |
28.0094 |
9,681.3290 |
27.4480 |
27.4070 |
28.4990 |
28.3660 |
| 2024-04-21 |
27.5953 |
2,530.3374 |
27.8700 |
27.0890 |
28.2830 |
27.6460 |
| 2024-04-20 |
26.5847 |
3,265.5303 |
26.0500 |
25.7980 |
28.1120 |
27.9990 |
| 2024-04-19 |
25.6959 |
7,372.2286 |
26.1250 |
24.1490 |
26.6190 |
26.3510 |
| 2024-04-18 |
25.7860 |
3,083.5509 |
25.3970 |
24.8930 |
26.3310 |
26.1830 |
| 2024-04-17 |
25.4482 |
3,744.5264 |
26.1050 |
24.7550 |
26.6050 |
25.1630 |
| 2024-04-16 |
26.1346 |
6,705.6626 |
26.3260 |
25.0550 |
26.8660 |
25.8610 |
| 2024-04-15 |
26.6489 |
11,379.6669 |
26.9860 |
25.4660 |
28.1210 |
26.3550 |
| 2024-04-14 |
25.4755 |
27,691.7778 |
25.4850 |
24.5300 |
26.7010 |
26.3560 |
| 2024-04-13 |
24.9925 |
28,291.6054 |
29.4290 |
22.0230 |
29.8780 |
25.3560 |
| 2024-04-12 |
30.8874 |
15,850.8124 |
33.7690 |
26.1930 |
34.0700 |
29.4600 |
| 2024-04-11 |
33.9241 |
9,203.6756 |
33.5280 |
33.2300 |
34.6130 |
33.7430 |
| 2024-04-10 |
32.3791 |
7,554.0668 |
32.7350 |
31.4800 |
33.4030 |
33.3600 |
| 2024-04-09 |
34.6624 |
16,000.6873 |
35.6820 |
32.6190 |
35.8470 |
32.9120 |
| 2024-04-08 |
35.0092 |
6,742.8560 |
33.9020 |
33.1500 |
35.9160 |
35.5900 |
| 2024-04-07 |
34.0980 |
5,723.3153 |
33.4670 |
33.3410 |
34.7550 |
33.4680 |
| 2024-04-06 |
33.0586 |
10,059.2175 |
33.1140 |
32.7230 |
33.5180 |
32.9860 |
| 2024-04-05 |
32.9625 |
16,728.5763 |
32.8620 |
31.6460 |
34.0620 |
33.6710 |
| 2024-04-04 |
32.1190 |
16,283.8076 |
30.6250 |
30.0320 |
33.2570 |
32.4450 |
| 2024-04-03 |
30.3569 |
6,966.7171 |
29.9870 |
28.9730 |
30.9620 |
30.7870 |
| 2024-04-02 |
30.6384 |
11,228.1075 |
32.6890 |
29.8200 |
32.6890 |
30.2130 |
| 2024-04-01 |
32.8318 |
16,108.8573 |
34.3000 |
31.7380 |
34.8320 |
32.4510 |
| 2024-03-31 |
33.8198 |
3,416.0267 |
32.9490 |
32.8620 |
34.4680 |
34.3500 |
| 2024-03-30 |
34.1960 |
27,491.6541 |
34.1990 |
33.2960 |
34.4940 |
33.3700 |