Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
13.0154 |
7,062.1261 |
12.7730 |
12.7730 |
13.1970 |
13.1210 |
| 2025-12-14 |
13.1390 |
663.9477 |
13.1830 |
13.0470 |
13.2110 |
13.0540 |
| 2025-12-13 |
13.1181 |
975.2878 |
12.9270 |
12.9270 |
13.2400 |
13.1310 |
| 2025-12-12 |
13.1766 |
2,849.5455 |
13.2420 |
12.6790 |
13.3300 |
12.7430 |
| 2025-12-11 |
13.1690 |
12,137.3637 |
13.6600 |
12.9940 |
13.6910 |
13.0720 |
| 2025-12-10 |
13.8187 |
13,933.9008 |
13.8620 |
13.5580 |
14.2760 |
13.8250 |
| 2025-12-09 |
13.6740 |
9,673.0024 |
13.4390 |
13.2240 |
14.2370 |
14.2080 |
| 2025-12-08 |
13.3175 |
6,703.7326 |
13.1160 |
13.0580 |
13.5970 |
13.5040 |
| 2025-12-07 |
13.1971 |
11,461.0146 |
13.3140 |
12.7990 |
13.4640 |
13.3940 |
| 2025-12-06 |
13.2376 |
7,784.9665 |
13.1290 |
13.0740 |
13.4650 |
13.3710 |
| 2025-12-05 |
13.6512 |
5,307.5374 |
13.7350 |
13.4410 |
13.8840 |
13.4940 |
| 2025-12-04 |
14.0682 |
6,400.5332 |
14.1830 |
13.5630 |
14.3000 |
13.7840 |
| 2025-12-03 |
13.8578 |
9,009.0304 |
13.5760 |
13.5340 |
14.1580 |
14.0510 |
| 2025-12-02 |
13.2815 |
15,036.0942 |
12.9580 |
12.8400 |
13.9270 |
13.5940 |
| 2025-12-01 |
12.9835 |
20,741.8262 |
13.7170 |
12.6440 |
13.7380 |
12.8930 |
| 2025-11-30 |
13.8559 |
3,671.1274 |
13.7140 |
13.6190 |
14.0310 |
13.9430 |
| 2025-11-29 |
13.7494 |
5,300.0824 |
13.8030 |
13.5430 |
13.8980 |
13.6350 |
| 2025-11-28 |
13.8388 |
7,642.2933 |
13.8720 |
13.6780 |
14.0930 |
13.8290 |
| 2025-11-27 |
14.0210 |
6,501.8553 |
14.1270 |
13.8280 |
14.1890 |
13.8900 |
| 2025-11-26 |
13.9680 |
9,856.3453 |
14.1580 |
13.6420 |
14.1820 |
14.1340 |
| 2025-11-25 |
13.9167 |
13,051.2413 |
14.1730 |
13.6920 |
14.2160 |
14.0440 |
| 2025-11-24 |
13.6584 |
9,440.7754 |
13.5490 |
13.4320 |
13.9700 |
13.8130 |
| 2025-11-23 |
13.6276 |
13,141.8616 |
13.5040 |
13.4600 |
13.7820 |
13.6250 |
| 2025-11-22 |
13.4729 |
25,344.8409 |
13.5260 |
13.2070 |
13.7870 |
13.4810 |
| 2025-11-21 |
13.2357 |
299,783.3489 |
13.4810 |
12.4990 |
13.6800 |
13.2180 |
| 2025-11-20 |
14.2882 |
23,958.8556 |
14.2110 |
14.1210 |
14.3850 |
14.3200 |
| 2025-11-19 |
13.9568 |
69,023.2214 |
14.6650 |
13.6210 |
14.6650 |
14.1680 |
| 2025-11-18 |
14.5435 |
6,056.1219 |
14.2710 |
14.0450 |
14.8710 |
14.7630 |
| 2025-11-17 |
14.7834 |
6,974.0874 |
14.7790 |
14.0800 |
15.1270 |
14.3140 |
| 2025-11-16 |
14.9156 |
4,396.5895 |
15.2940 |
14.2670 |
15.3500 |
14.5420 |
| 2025-11-15 |
15.3197 |
3,269.5682 |
14.7140 |
14.7140 |
15.7930 |
15.3970 |
| 2025-11-14 |
14.8373 |
16,687.0425 |
15.0560 |
14.4400 |
15.1740 |
14.8170 |
| 2025-11-13 |
15.5641 |
6,225.1379 |
15.2770 |
15.2600 |
15.8060 |
15.5270 |
| 2025-11-12 |
15.5162 |
9,618.2819 |
15.6080 |
15.0810 |
16.0600 |
15.2710 |
| 2025-11-11 |
16.2281 |
6,700.1245 |
16.4810 |
15.8260 |
16.7620 |
15.9640 |
| 2025-11-10 |
16.2743 |
11,473.7257 |
16.1590 |
15.9300 |
16.7430 |
16.5470 |
| 2025-11-09 |
16.0118 |
12,230.1309 |
16.3870 |
15.7790 |
16.4760 |
15.8930 |
| 2025-11-08 |
17.1762 |
41,556.2835 |
17.9280 |
16.0780 |
18.4840 |
16.2220 |
| 2025-11-07 |
15.3890 |
28,101.5633 |
14.5680 |
14.5640 |
16.0840 |
15.9850 |
| 2025-11-06 |
14.3930 |
5,907.0262 |
14.5580 |
14.1900 |
14.6210 |
14.2540 |
| 2025-11-05 |
14.3934 |
9,256.9353 |
14.0410 |
13.7740 |
14.7320 |
14.7100 |
| 2025-11-04 |
14.8948 |
7,138.0010 |
15.0050 |
14.5600 |
15.3230 |
14.8560 |
| 2025-11-03 |
14.9432 |
22,151.6159 |
16.3250 |
14.3980 |
16.3500 |
14.9150 |
| 2025-11-02 |
16.3964 |
2,514.9084 |
16.2950 |
16.1850 |
16.5910 |
16.3580 |
| 2025-11-01 |
16.0786 |
8,491.7265 |
15.8450 |
15.8130 |
16.3000 |
16.2150 |
| 2025-10-31 |
15.4955 |
996.8771 |
15.4250 |
15.3580 |
15.8130 |
15.8130 |
| 2025-10-30 |
15.5539 |
8,809.0352 |
15.9640 |
15.0910 |
16.1270 |
15.1210 |
| 2025-10-29 |
16.1569 |
2,900.1121 |
15.8680 |
15.8680 |
16.3140 |
16.2340 |
| 2025-10-28 |
16.3712 |
299.0644 |
16.4840 |
16.2340 |
16.5550 |
16.4430 |
| 2025-10-27 |
16.7767 |
2,632.0135 |
16.6160 |
16.4310 |
16.8920 |
16.8120 |