Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
28.1023 |
5,875.8535 |
28.3500 |
27.5150 |
28.5840 |
28.3880 |
| 2022-09-25 |
28.7916 |
3,565.1000 |
28.6900 |
28.1700 |
29.4620 |
28.5660 |
| 2022-09-24 |
29.1524 |
15,126.2353 |
28.9050 |
28.3470 |
29.6680 |
28.6790 |
| 2022-09-23 |
28.5578 |
8,618.3541 |
28.6430 |
27.2080 |
29.4490 |
28.7810 |
| 2022-09-22 |
28.2581 |
8,714.7911 |
27.6340 |
27.5540 |
28.8700 |
28.4090 |
| 2022-09-21 |
29.1198 |
29,341.7401 |
29.1000 |
26.9820 |
30.6010 |
27.8570 |
| 2022-09-20 |
29.4002 |
3,650.1751 |
30.2770 |
28.7030 |
30.5210 |
29.3170 |
| 2022-09-19 |
29.4155 |
13,053.5509 |
29.5660 |
27.5430 |
30.8570 |
30.5800 |
| 2022-09-18 |
31.2797 |
7,036.5008 |
34.4630 |
28.5900 |
34.4630 |
29.9600 |
| 2022-09-17 |
34.1696 |
2,352.1978 |
34.0790 |
33.4980 |
34.9390 |
34.3310 |
| 2022-09-16 |
34.0203 |
8,829.3395 |
35.7040 |
32.8470 |
35.7410 |
34.1560 |
| 2022-09-15 |
36.8766 |
19,199.9281 |
39.1830 |
33.3780 |
39.8440 |
35.5500 |
| 2022-09-14 |
37.2432 |
15,804.4546 |
35.2790 |
35.0950 |
39.0780 |
38.8710 |
| 2022-09-13 |
36.4191 |
5,092.7701 |
38.4770 |
34.6880 |
39.0200 |
35.3770 |
| 2022-09-12 |
38.8347 |
6,198.4839 |
38.4590 |
37.0050 |
40.7840 |
38.5210 |
| 2022-09-11 |
38.7852 |
1,257.4256 |
39.1990 |
38.1170 |
39.4590 |
38.5970 |
| 2022-09-10 |
38.9888 |
2,916.2409 |
39.0870 |
38.0190 |
40.3990 |
39.7000 |
| 2022-09-09 |
38.7250 |
3,974.4086 |
37.1450 |
36.5910 |
40.0470 |
38.9320 |
| 2022-09-08 |
36.7032 |
3,793.3152 |
37.3120 |
35.5080 |
37.8120 |
36.6400 |
| 2022-09-07 |
34.9875 |
7,284.4627 |
34.5100 |
33.1530 |
38.0010 |
37.0630 |
| 2022-09-06 |
39.4455 |
13,913.3920 |
39.7070 |
35.2680 |
42.1430 |
35.6050 |
| 2022-09-05 |
35.1812 |
2,870.5496 |
32.4960 |
31.5310 |
37.1900 |
36.7930 |
| 2022-09-04 |
32.1463 |
2,603.4777 |
32.1700 |
31.5480 |
32.4950 |
32.2460 |
| 2022-09-03 |
32.2827 |
975.0796 |
32.5150 |
31.9640 |
32.7060 |
32.1690 |
| 2022-09-02 |
32.8007 |
920.6384 |
32.8720 |
31.9000 |
33.8820 |
32.3730 |
| 2022-09-01 |
31.9433 |
2,131.4498 |
32.3420 |
31.0450 |
32.9110 |
32.8620 |
| 2022-08-31 |
32.6734 |
1,800.2231 |
32.3830 |
31.9620 |
33.8960 |
32.8170 |
| 2022-08-30 |
32.8376 |
1,653.5467 |
33.5800 |
31.3670 |
34.3820 |
32.3780 |
| 2022-08-29 |
32.2022 |
2,380.6805 |
30.9830 |
30.3280 |
33.4150 |
32.9150 |
| 2022-08-28 |
32.6618 |
723.5912 |
33.0110 |
31.7360 |
33.4360 |
32.3990 |
| 2022-08-27 |
33.7860 |
7,752.9451 |
33.8580 |
32.0340 |
34.6610 |
32.6520 |
| 2022-08-26 |
35.8728 |
4,912.0357 |
37.2460 |
33.5150 |
38.5830 |
33.6820 |
| 2022-08-25 |
36.4695 |
2,526.2448 |
35.2210 |
35.2200 |
38.0820 |
37.5060 |
| 2022-08-24 |
35.1533 |
3,124.8441 |
34.2670 |
32.9190 |
37.0280 |
35.3050 |
| 2022-08-23 |
33.9013 |
1,859.9395 |
34.1000 |
32.2550 |
34.7690 |
34.5570 |
| 2022-08-22 |
32.5147 |
1,282.6977 |
33.6950 |
31.2270 |
33.8730 |
33.7130 |
| 2022-08-21 |
33.1136 |
2,132.2782 |
32.8490 |
32.1060 |
34.1680 |
33.6370 |
| 2022-08-20 |
33.3328 |
4,398.9038 |
32.9630 |
31.2690 |
34.5700 |
31.5730 |
| 2022-08-19 |
34.8212 |
13,238.2189 |
38.5370 |
32.3860 |
38.7960 |
32.8370 |
| 2022-08-18 |
41.0266 |
2,820.4065 |
40.7580 |
38.7310 |
41.8050 |
38.7310 |
| 2022-08-17 |
39.9079 |
3,074.4895 |
40.0720 |
38.4640 |
42.7400 |
40.7550 |
| 2022-08-16 |
41.0879 |
1,494.8340 |
42.1570 |
39.6270 |
42.1570 |
40.0190 |
| 2022-08-15 |
41.3850 |
1,927.9923 |
43.2090 |
40.2960 |
43.6230 |
41.0420 |
| 2022-08-14 |
41.7933 |
1,156.4036 |
44.0280 |
41.1000 |
44.0280 |
41.6590 |
| 2022-08-13 |
44.8771 |
2,264.2214 |
43.3330 |
43.1170 |
45.6000 |
43.6470 |
| 2022-08-12 |
41.9290 |
800.8032 |
42.0010 |
41.5110 |
43.4710 |
42.6910 |
| 2022-08-11 |
41.0184 |
11,347.4060 |
38.8320 |
38.2820 |
44.7800 |
43.7390 |
| 2022-08-10 |
37.9586 |
6,367.5388 |
36.3360 |
36.1850 |
39.5530 |
38.6330 |
| 2022-08-09 |
36.7721 |
7,271.9924 |
37.9830 |
35.5240 |
38.3580 |
36.8800 |
| 2022-08-08 |
37.5680 |
5,223.0315 |
37.7130 |
36.7840 |
39.7840 |
37.9970 |