Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tETCF0:USTF0
Date Price Volume Open Low High Close
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
2022-08-07 37.8120 8,827.8323 37.7480 36.6810 38.6380 38.3160
2022-08-06 38.2238 8,617.3687 38.3020 37.2310 39.4210 38.2560
2022-08-05 36.8360 12,600.9716 34.7730 34.6570 38.6000 37.3440
2022-08-04 35.4150 14,732.6171 35.9100 34.1500 37.0850 34.6100
2022-08-03 36.8226 26,971.9171 36.5440 35.2500 38.5240 36.9890
2022-08-02 35.6134 36,471.6526 34.9890 32.2140 38.7210 36.4510
2022-08-01 35.7813 36,360.7327 36.3510 33.7170 37.6530 34.8070
2022-07-31 39.7927 30,043.6780 39.4160 37.9070 41.4460 38.4910
2022-07-30 40.0093 38,623.2055 40.5400 38.5810 41.9090 39.5410
2022-07-29 40.5900 103,951.4219 40.8000 37.6000 45.2000 40.2290
2022-07-28 36.5233 35,552.7598 32.9480 31.9660 42.0080 40.2420
2022-07-27 28.9827 48,014.2201 25.1090 24.9520 34.3000 32.5830
2022-07-26 23.6474 34,982.3512 23.2800 21.3130 24.4080 23.9610
2022-07-25 24.4294 9,980.5562 25.5480 23.5650 25.7660 23.9430
2022-07-24 25.9096 11,318.9402 25.5600 25.3060 26.6890 25.4600
2022-07-23 26.4241 18,818.4943 24.9630 24.5870 28.0850 25.7320
2022-07-22 25.6353 28,149.0073 26.2890 24.1000 27.0670 24.9580
2022-07-21 24.0431 17,522.8793 23.3610 22.1860 25.1730 24.5150
2022-07-20 24.6531 18,895.0681 25.3380 23.1430 25.8820 23.3240
2022-07-19 25.7671 25,146.8522 25.3530 24.2550 27.9270 26.1030
2022-07-18 22.4385 51,120.8058 19.2780 19.2780 24.8610 24.7130
2022-07-17 19.4853 32,510.0839 17.2780 16.8600 20.6250 19.6840
2022-07-16 16.2452 7,803.6867 15.0910 14.6470 17.5370 17.2420
2022-07-15 14.9960 2,415.8577 14.7690 14.5530 15.3590 15.0940
2022-07-14 14.3331 1,648.1095 14.4140 13.9070 14.8090 14.6080
2022-07-13 13.8679 2,273.9167 13.8510 13.3980 14.3700 14.0980
2022-07-12 14.0736 4,910.1957 14.1600 13.8800 14.3820 13.9400
2022-07-11 14.7286 2,332.0199 15.1050 14.1150 15.1140 14.1560
2022-07-10 15.4220 1,721.2791 15.8030 14.9960 15.8280 15.1050
2022-07-09 15.8399 1,261.1620 15.5840 15.5840 16.0150 15.8660
2022-07-08 15.7799 2,197.0367 15.8870 15.4110 16.3430 15.6830
2022-07-07 15.4554 382.8316 15.1990 15.0860 15.9960 15.8490
2022-07-06 14.9754 790.9369 14.9230 14.7300 15.1720 15.0450
2022-07-05 15.0360 822.7836 15.4060 14.4210 15.5090 15.0920
2022-07-04 14.7380 2,433.6262 14.8040 14.4230 15.3120 15.2650
2022-07-03 14.6185 3,342.5054 14.7650 14.3520 14.9900 14.7380