Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-04 |
32.1190 |
16,283.8076 |
30.6250 |
30.0320 |
33.2570 |
32.4450 |
| 2024-04-03 |
30.3569 |
6,966.7171 |
29.9870 |
28.9730 |
30.9620 |
30.7870 |
| 2024-04-02 |
30.6384 |
11,228.1075 |
32.6890 |
29.8200 |
32.6890 |
30.2130 |
| 2024-04-01 |
32.8318 |
16,108.8573 |
34.3000 |
31.7380 |
34.8320 |
32.4510 |
| 2024-03-31 |
33.8198 |
3,416.0267 |
32.9490 |
32.8620 |
34.4680 |
34.3500 |
| 2024-03-30 |
34.1960 |
27,491.6541 |
34.1990 |
33.2960 |
34.4940 |
33.3700 |
| 2024-03-29 |
33.7423 |
7,398.3507 |
32.5210 |
31.7570 |
34.9410 |
33.2620 |
| 2024-03-28 |
32.2899 |
5,838.3041 |
31.8020 |
31.3440 |
32.8200 |
32.5850 |
| 2024-03-27 |
31.6021 |
5,443.0126 |
32.1610 |
30.9170 |
32.5680 |
31.7720 |
| 2024-03-26 |
32.6535 |
6,025.2196 |
32.4930 |
31.7530 |
33.2400 |
32.4520 |
| 2024-03-25 |
31.9806 |
8,109.2388 |
31.5730 |
30.9890 |
32.7780 |
32.4800 |
| 2024-03-24 |
31.1077 |
5,896.4599 |
30.2700 |
30.2530 |
31.7320 |
31.4660 |
| 2024-03-23 |
30.2840 |
4,970.3876 |
29.3500 |
29.0330 |
31.3950 |
31.0100 |
| 2024-03-22 |
29.3999 |
7,734.6373 |
30.3230 |
28.5380 |
30.7480 |
28.9730 |
| 2024-03-21 |
30.3219 |
6,563.9851 |
30.6040 |
29.5210 |
30.8750 |
30.3260 |
| 2024-03-20 |
28.3464 |
11,531.1618 |
27.7130 |
26.7890 |
30.5380 |
30.3390 |
| 2024-03-19 |
28.8097 |
18,173.7409 |
31.4470 |
27.3260 |
31.6300 |
29.1670 |
| 2024-03-18 |
31.1833 |
6,736.0844 |
31.9570 |
30.3000 |
32.1370 |
30.9100 |
| 2024-03-17 |
30.2774 |
12,076.7024 |
30.8160 |
29.2340 |
31.9980 |
31.8050 |
| 2024-03-16 |
31.6385 |
15,447.2730 |
33.3060 |
30.5200 |
35.9410 |
30.9170 |
| 2024-03-15 |
32.8117 |
15,230.5352 |
35.1410 |
30.8090 |
35.6130 |
33.2500 |
| 2024-03-14 |
35.5998 |
4,047.1526 |
36.5470 |
34.5370 |
36.9270 |
34.6880 |
| 2024-03-13 |
36.8091 |
3,918.9780 |
36.9150 |
35.7990 |
37.6790 |
36.4540 |
| 2024-03-12 |
36.4985 |
7,076.8773 |
38.0220 |
34.6340 |
38.3150 |
36.4320 |
| 2024-03-11 |
37.6985 |
13,036.1390 |
36.1520 |
33.9670 |
39.5300 |
37.8430 |
| 2024-03-10 |
36.6342 |
3,283.9145 |
37.2500 |
35.2610 |
37.7500 |
36.3920 |
| 2024-03-09 |
38.5830 |
3,770.3898 |
38.1030 |
37.0300 |
39.6310 |
37.3490 |
| 2024-03-08 |
38.4966 |
6,498.5229 |
37.9400 |
36.6280 |
39.4580 |
37.9340 |
| 2024-03-07 |
37.1169 |
9,102.1783 |
37.2970 |
35.9570 |
38.4400 |
38.0750 |
| 2024-03-06 |
35.9393 |
9,441.3706 |
34.1440 |
32.9100 |
38.4640 |
37.3840 |
| 2024-03-05 |
36.6950 |
15,977.5153 |
35.9570 |
29.1440 |
39.5910 |
32.8630 |
| 2024-03-04 |
34.0155 |
10,561.2706 |
33.6150 |
33.0510 |
35.4390 |
34.6070 |
| 2024-03-03 |
33.5890 |
10,766.8623 |
34.3550 |
30.6540 |
35.8810 |
33.2360 |
| 2024-03-02 |
32.8977 |
13,282.7241 |
30.3650 |
30.2610 |
34.8830 |
33.0930 |
| 2024-03-01 |
29.6474 |
5,180.9812 |
28.8700 |
28.7910 |
30.4070 |
30.4050 |
| 2024-02-29 |
30.2645 |
10,767.5226 |
29.5690 |
28.1640 |
31.5200 |
28.9680 |
| 2024-02-28 |
28.7386 |
5,511.3831 |
28.1660 |
26.6350 |
31.1570 |
27.9050 |
| 2024-02-27 |
28.1315 |
5,533.9390 |
27.8030 |
27.5250 |
28.7990 |
28.2670 |
| 2024-02-26 |
27.3297 |
11,973.9312 |
27.2350 |
26.4560 |
28.0430 |
27.8000 |
| 2024-02-25 |
26.5445 |
9,531.5800 |
26.0620 |
25.9870 |
27.4580 |
26.9100 |
| 2024-02-24 |
25.8948 |
32,457.5327 |
25.4160 |
25.1030 |
29.9160 |
26.0980 |
| 2024-02-23 |
25.5702 |
3,331.0473 |
25.8370 |
25.0630 |
25.9630 |
25.5840 |
| 2024-02-22 |
25.8878 |
3,396.8584 |
26.0940 |
25.4870 |
26.4660 |
26.2200 |
| 2024-02-21 |
25.7470 |
7,689.0010 |
27.0720 |
25.1270 |
27.3400 |
25.5370 |
| 2024-02-20 |
26.8786 |
6,931.3016 |
27.4310 |
25.9380 |
27.7670 |
26.5450 |
| 2024-02-19 |
26.8511 |
3,596.8118 |
26.5630 |
26.2420 |
27.2860 |
27.2250 |
| 2024-02-18 |
26.0726 |
1,561.0623 |
26.0570 |
25.7470 |
26.3940 |
26.1580 |
| 2024-02-17 |
26.0354 |
3,767.4712 |
26.7580 |
25.4650 |
26.8080 |
26.1730 |
| 2024-02-16 |
26.8598 |
5,993.3233 |
26.7960 |
26.1020 |
27.4820 |
26.5370 |
| 2024-02-15 |
26.7858 |
6,054.6413 |
26.8820 |
26.3920 |
27.5190 |
26.7590 |