Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-05 |
19.8045 |
10,869.4060 |
20.0010 |
19.3730 |
20.4390 |
20.4140 |
| 2023-12-04 |
19.9571 |
10,617.7776 |
19.8460 |
19.4000 |
20.4080 |
19.7150 |
| 2023-12-03 |
19.6260 |
8,320.2369 |
19.5880 |
19.3410 |
19.9860 |
19.6160 |
| 2023-12-02 |
19.3743 |
5,029.8532 |
18.9590 |
18.9590 |
19.7220 |
19.6040 |
| 2023-12-01 |
18.9398 |
8,937.7280 |
18.6450 |
18.5400 |
19.1320 |
18.9670 |
| 2023-11-30 |
18.6244 |
4,016.3237 |
18.7280 |
18.5010 |
18.8100 |
18.6190 |
| 2023-11-29 |
18.7804 |
5,300.9318 |
18.8390 |
18.5460 |
19.0450 |
18.6880 |
| 2023-11-28 |
18.6309 |
12,165.1180 |
18.5450 |
18.1830 |
18.9930 |
18.8370 |
| 2023-11-27 |
18.6238 |
9,828.6988 |
19.1170 |
18.1380 |
19.1960 |
18.4080 |
| 2023-11-26 |
19.1588 |
8,735.4018 |
19.4350 |
18.5210 |
19.6220 |
19.1270 |
| 2023-11-25 |
19.3124 |
2,910.3045 |
19.1850 |
19.1200 |
19.5100 |
19.3690 |
| 2023-11-24 |
19.2751 |
6,400.1829 |
18.9250 |
18.8570 |
19.5620 |
19.2260 |
| 2023-11-23 |
18.9644 |
7,014.5113 |
18.9930 |
18.6860 |
19.1980 |
18.9150 |
| 2023-11-22 |
18.6497 |
12,727.8322 |
18.0640 |
18.0300 |
19.1440 |
19.0590 |
| 2023-11-21 |
18.9678 |
17,348.3742 |
19.4490 |
17.2970 |
19.6170 |
17.9080 |
| 2023-11-20 |
19.5929 |
9,180.6579 |
19.6150 |
19.2320 |
19.9890 |
19.6740 |
| 2023-11-19 |
19.1303 |
4,884.3657 |
19.1840 |
18.8540 |
19.4440 |
19.3550 |
| 2023-11-18 |
18.9681 |
6,129.6263 |
19.3740 |
18.4120 |
19.3740 |
19.2160 |
| 2023-11-17 |
19.1843 |
14,698.3158 |
19.2760 |
18.4160 |
19.7900 |
19.1040 |
| 2023-11-16 |
19.9709 |
17,941.3435 |
19.8850 |
19.4280 |
20.6470 |
19.5310 |
| 2023-11-15 |
19.3286 |
8,277.4186 |
19.0770 |
18.7900 |
19.8190 |
19.7370 |
| 2023-11-14 |
19.6712 |
18,575.8018 |
19.9750 |
18.8660 |
20.1710 |
18.9300 |
| 2023-11-13 |
20.2416 |
26,975.0085 |
20.0590 |
19.5630 |
21.1470 |
20.3860 |
| 2023-11-12 |
19.8211 |
24,936.6378 |
20.0480 |
19.1010 |
20.4270 |
20.2110 |
| 2023-11-11 |
20.1391 |
34,979.4319 |
20.7550 |
19.4460 |
20.8830 |
20.0380 |
| 2023-11-10 |
21.0612 |
47,500.2094 |
20.6700 |
20.1800 |
21.8430 |
20.3860 |
| 2023-11-09 |
19.2083 |
33,165.7644 |
18.3260 |
17.8250 |
20.5800 |
19.0320 |
| 2023-11-08 |
18.1650 |
4,342.2732 |
18.1290 |
18.0270 |
18.3480 |
18.3280 |
| 2023-11-07 |
18.0438 |
10,484.9335 |
18.5450 |
17.5250 |
18.5450 |
18.1520 |
| 2023-11-06 |
18.3165 |
19,240.7079 |
17.9870 |
17.6510 |
18.8590 |
18.3930 |
| 2023-11-05 |
17.9175 |
15,352.5270 |
17.4990 |
17.3910 |
18.3050 |
17.8970 |
| 2023-11-04 |
17.2928 |
6,613.3028 |
17.2620 |
17.1340 |
17.4820 |
17.3830 |
| 2023-11-03 |
16.9808 |
9,569.2856 |
17.3100 |
16.7250 |
17.3100 |
17.0610 |
| 2023-11-02 |
17.4157 |
23,605.1375 |
17.7770 |
16.8360 |
17.9740 |
17.2530 |
| 2023-11-01 |
17.5404 |
40,504.6009 |
17.5030 |
17.0210 |
18.0030 |
17.8680 |
| 2023-10-31 |
17.1771 |
25,584.0534 |
16.7710 |
16.4520 |
17.7730 |
17.2680 |
| 2023-10-30 |
16.6668 |
10,786.0522 |
16.6600 |
16.2900 |
16.9380 |
16.6390 |
| 2023-10-29 |
16.3555 |
5,685.9137 |
16.2380 |
16.0020 |
16.6390 |
16.6040 |
| 2023-10-28 |
16.2426 |
5,448.0760 |
16.0600 |
16.0310 |
16.4080 |
16.2460 |
| 2023-10-27 |
16.2468 |
11,294.8610 |
16.5750 |
15.8330 |
16.6050 |
16.0500 |
| 2023-10-26 |
16.5922 |
22,101.8323 |
16.3900 |
15.8440 |
17.1890 |
16.6770 |
| 2023-10-25 |
16.4738 |
11,791.4978 |
16.4660 |
16.1350 |
16.7990 |
16.4100 |
| 2023-10-24 |
16.7132 |
28,111.0769 |
16.6570 |
16.0540 |
17.3820 |
16.3040 |
| 2023-10-23 |
15.9194 |
16,224.9526 |
15.8710 |
15.6890 |
16.6660 |
16.4060 |
| 2023-10-22 |
15.6047 |
7,012.5782 |
15.7510 |
15.3490 |
15.8920 |
15.5860 |
| 2023-10-21 |
15.5491 |
10,457.7599 |
15.3060 |
15.2440 |
15.8340 |
15.7060 |
| 2023-10-20 |
15.2670 |
10,316.6126 |
14.8130 |
14.7430 |
15.5170 |
15.2880 |
| 2023-10-19 |
14.7333 |
4,037.3430 |
14.8080 |
14.6240 |
14.8750 |
14.7980 |
| 2023-10-18 |
14.9453 |
4,651.9049 |
14.9570 |
14.7930 |
15.0900 |
14.8410 |
| 2023-10-17 |
15.0508 |
4,358.8598 |
15.2430 |
14.7320 |
15.2580 |
14.9090 |