Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-10 |
14.9986 |
11,866.3718 |
15.3980 |
14.3850 |
15.3980 |
15.1680 |
| 2023-09-09 |
15.4446 |
2,160.6622 |
15.4200 |
15.3590 |
15.5040 |
15.4360 |
| 2023-09-08 |
15.4556 |
5,032.8799 |
15.5860 |
15.2010 |
15.6540 |
15.3600 |
| 2023-09-07 |
15.5095 |
3,971.7846 |
15.4920 |
15.3480 |
15.6800 |
15.5950 |
| 2023-09-06 |
15.4341 |
7,965.5647 |
15.3840 |
15.1570 |
15.6640 |
15.4250 |
| 2023-09-05 |
15.3073 |
5,741.9416 |
15.3780 |
15.1350 |
15.4350 |
15.3650 |
| 2023-09-04 |
15.3626 |
3,756.6651 |
15.3780 |
15.1560 |
15.5460 |
15.3780 |
| 2023-09-03 |
15.4114 |
1,772.3305 |
15.4550 |
15.2370 |
15.5310 |
15.3420 |
| 2023-09-02 |
15.4256 |
4,140.9874 |
15.3900 |
15.2860 |
15.5290 |
15.3630 |
| 2023-09-01 |
15.4934 |
5,779.6340 |
15.5130 |
15.2120 |
15.6500 |
15.4240 |
| 2023-08-31 |
15.7101 |
13,274.1922 |
16.0120 |
15.1360 |
16.1970 |
15.5070 |
| 2023-08-30 |
16.3177 |
11,240.3867 |
16.8880 |
16.0000 |
16.8920 |
16.0650 |
| 2023-08-29 |
16.6731 |
25,727.1735 |
15.9120 |
15.5840 |
17.1720 |
16.9760 |
| 2023-08-28 |
15.7865 |
8,862.3204 |
16.0240 |
15.5670 |
16.0240 |
15.8780 |
| 2023-08-27 |
15.8787 |
4,531.7784 |
15.8630 |
15.7410 |
16.0510 |
15.9980 |
| 2023-08-26 |
15.8763 |
2,729.4027 |
16.0000 |
15.7520 |
16.0940 |
15.8750 |
| 2023-08-25 |
15.9173 |
10,934.6894 |
16.0480 |
15.7130 |
16.1040 |
15.9250 |
| 2023-08-24 |
15.9756 |
7,057.8063 |
16.2000 |
15.8030 |
16.2270 |
15.9420 |
| 2023-08-23 |
15.8277 |
9,804.7552 |
15.5060 |
15.4730 |
16.2380 |
16.1290 |
| 2023-08-22 |
15.3516 |
10,679.8869 |
15.7820 |
14.8930 |
15.8320 |
15.5290 |
| 2023-08-21 |
15.6910 |
22,320.2298 |
15.5570 |
15.2490 |
15.9480 |
15.8500 |
| 2023-08-20 |
15.4870 |
3,397.9691 |
15.5540 |
15.3330 |
15.6400 |
15.5570 |
| 2023-08-19 |
15.4934 |
3,511.5761 |
15.4240 |
15.2660 |
15.7220 |
15.5150 |
| 2023-08-18 |
15.4328 |
28,933.8382 |
14.9260 |
14.8870 |
15.8590 |
15.4060 |
| 2023-08-17 |
16.0548 |
19,742.7513 |
16.2450 |
15.7360 |
16.3840 |
16.0840 |
| 2023-08-16 |
16.2027 |
14,643.8590 |
16.7060 |
15.7690 |
16.7360 |
16.2090 |
| 2023-08-15 |
17.2926 |
1,212.5279 |
17.5110 |
17.1690 |
17.5110 |
17.2040 |
| 2023-08-14 |
17.5443 |
2,590.7532 |
17.5240 |
17.4300 |
17.6410 |
17.4570 |
| 2023-08-13 |
17.6902 |
2,974.0839 |
17.7360 |
17.4730 |
17.8560 |
17.4800 |
| 2023-08-12 |
17.6686 |
590.3191 |
17.6390 |
17.6110 |
17.7300 |
17.6740 |
| 2023-08-11 |
17.6413 |
1,552.6277 |
17.7290 |
17.5200 |
17.7530 |
17.5860 |
| 2023-08-10 |
17.7517 |
2,804.1831 |
17.8570 |
17.6380 |
17.8820 |
17.6880 |
| 2023-08-09 |
17.8975 |
2,941.1887 |
17.9340 |
17.7780 |
18.0660 |
17.7780 |
| 2023-08-08 |
17.8874 |
7,968.7919 |
17.6920 |
17.5900 |
18.1360 |
17.9550 |
| 2023-08-07 |
17.6454 |
9,741.4474 |
17.8250 |
17.1800 |
18.0080 |
17.6670 |
| 2023-08-06 |
17.9062 |
1,525.1758 |
17.9330 |
17.7940 |
18.0000 |
17.8940 |
| 2023-08-05 |
17.8253 |
1,229.6272 |
17.9260 |
17.7230 |
17.9530 |
17.9400 |
| 2023-08-04 |
17.9616 |
2,561.8405 |
17.9290 |
17.8100 |
18.1320 |
17.8880 |
| 2023-08-03 |
18.0116 |
2,609.9293 |
18.0720 |
17.8350 |
18.1800 |
17.8960 |
| 2023-08-02 |
18.1812 |
2,558.4464 |
18.5370 |
17.8850 |
18.5830 |
18.0820 |
| 2023-08-01 |
18.1166 |
5,304.7174 |
18.4890 |
17.7880 |
18.5440 |
18.3960 |
| 2023-07-31 |
18.6861 |
3,277.8151 |
18.8790 |
18.3940 |
18.9630 |
18.4540 |
| 2023-07-30 |
18.7422 |
2,464.8157 |
18.6070 |
18.4170 |
19.0920 |
18.8810 |
| 2023-07-29 |
18.4852 |
1,268.1259 |
18.4510 |
18.4120 |
18.5910 |
18.5750 |
| 2023-07-28 |
18.6119 |
4,076.1035 |
18.4320 |
18.3840 |
18.8160 |
18.4800 |
| 2023-07-27 |
18.2648 |
1,269.1319 |
18.2310 |
18.0250 |
18.4140 |
18.1440 |
| 2023-07-26 |
18.0810 |
2,943.5007 |
18.0730 |
17.9180 |
18.2970 |
18.1870 |
| 2023-07-25 |
18.0703 |
2,313.4667 |
18.1160 |
17.9420 |
18.1880 |
18.0730 |
| 2023-07-24 |
18.1987 |
7,386.9594 |
18.7010 |
17.6740 |
18.7650 |
18.0550 |
| 2023-07-23 |
18.6930 |
4,628.2328 |
18.4850 |
18.3760 |
18.9020 |
18.7570 |