Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
21.9286 |
4,246.1499 |
21.8720 |
21.5510 |
22.0540 |
21.9420 |
| 2022-06-03 |
21.6826 |
121.9405 |
22.4450 |
21.2700 |
22.6350 |
21.8610 |
| 2022-06-02 |
22.0161 |
506.3409 |
21.9760 |
21.5920 |
22.5120 |
22.5120 |
| 2022-06-01 |
23.0036 |
1,197.0086 |
23.8160 |
21.4270 |
24.2090 |
21.9280 |
| 2022-05-31 |
23.8300 |
1,261.4317 |
24.7730 |
22.9750 |
25.1480 |
23.9580 |
| 2022-05-30 |
24.1250 |
2,973.9830 |
23.7330 |
23.4570 |
24.5760 |
24.4820 |
| 2022-05-29 |
23.0091 |
1,269.0349 |
22.7060 |
22.1880 |
23.4630 |
23.3070 |
| 2022-05-28 |
22.7685 |
1,287.0033 |
22.4790 |
22.3450 |
23.1010 |
22.8320 |
| 2022-05-27 |
22.9436 |
14,073.5483 |
21.8740 |
21.4950 |
23.4230 |
22.5440 |
| 2022-05-26 |
22.0751 |
3,813.2859 |
23.7210 |
20.8390 |
23.9090 |
22.2540 |
| 2022-05-25 |
24.4775 |
12,168.1425 |
24.1710 |
23.5160 |
25.6500 |
24.1540 |
| 2022-05-24 |
22.6994 |
3,779.0648 |
21.8550 |
21.0930 |
24.1760 |
23.4670 |
| 2022-05-23 |
22.2689 |
12,568.4360 |
21.0670 |
20.6480 |
24.1960 |
21.8350 |
| 2022-05-22 |
20.7717 |
2,301.1427 |
20.3710 |
20.1730 |
21.0940 |
20.8450 |
| 2022-05-21 |
20.3068 |
3,811.2860 |
20.1230 |
19.8740 |
20.5350 |
20.2120 |
| 2022-05-20 |
20.5718 |
1,518.1809 |
20.8530 |
19.7150 |
21.2040 |
20.2760 |
| 2022-05-19 |
20.1041 |
2,055.1203 |
19.8260 |
19.4610 |
21.0370 |
20.5300 |
| 2022-05-18 |
20.7843 |
1,681.2472 |
21.7310 |
19.9310 |
21.9660 |
20.1790 |
| 2022-05-17 |
21.2145 |
2,142.1762 |
20.9350 |
20.6590 |
21.7960 |
21.6230 |
| 2022-05-16 |
21.3961 |
2,890.9931 |
22.0980 |
20.3140 |
22.7900 |
20.8980 |
| 2022-05-15 |
20.9357 |
2,949.7180 |
21.0580 |
20.4120 |
22.1180 |
21.9800 |
| 2022-05-14 |
20.3954 |
7,793.8614 |
20.4860 |
19.5550 |
21.3680 |
21.0890 |
| 2022-05-13 |
21.0298 |
32,664.3238 |
18.8780 |
18.6700 |
21.9870 |
20.5560 |
| 2022-05-12 |
17.8590 |
56,676.3280 |
20.0080 |
15.9450 |
20.8470 |
18.7020 |
| 2022-05-11 |
22.6614 |
57,323.9428 |
23.8570 |
18.6200 |
24.4550 |
19.8260 |
| 2022-05-10 |
24.0626 |
58,811.5195 |
22.7410 |
21.9570 |
25.5310 |
23.9180 |
| 2022-05-09 |
24.9515 |
40,291.3203 |
26.5600 |
22.6970 |
27.1960 |
23.8560 |
| 2022-05-08 |
26.6986 |
33,415.6029 |
26.8790 |
26.0950 |
27.2130 |
27.1200 |
| 2022-05-07 |
27.5282 |
27,224.7594 |
27.9040 |
26.1930 |
28.0020 |
26.9650 |
| 2022-05-06 |
27.8476 |
37,624.2306 |
28.2930 |
26.9850 |
28.6570 |
28.0160 |
| 2022-05-05 |
29.8258 |
56,190.5463 |
30.6980 |
27.5120 |
32.9580 |
28.2640 |
| 2022-05-04 |
28.7439 |
11,879.9937 |
26.8530 |
26.8290 |
30.6100 |
30.5060 |
| 2022-05-03 |
27.4635 |
8,343.9458 |
27.4250 |
26.5050 |
28.0200 |
26.8170 |
| 2022-05-02 |
27.5203 |
35,390.7124 |
27.6100 |
26.5420 |
28.3050 |
27.5910 |
| 2022-05-01 |
26.8879 |
20,977.3783 |
25.8850 |
25.7850 |
28.0300 |
26.9050 |
| 2022-04-30 |
28.6967 |
32,341.2963 |
29.2090 |
27.5650 |
29.6210 |
27.7260 |
| 2022-04-29 |
29.7640 |
41,737.3424 |
31.1300 |
28.6670 |
31.4590 |
29.3010 |
| 2022-04-28 |
31.1511 |
26,497.7677 |
31.2730 |
30.4350 |
31.8040 |
31.2300 |
| 2022-04-27 |
30.9789 |
36,249.9888 |
30.6670 |
30.2520 |
31.6770 |
31.1430 |
| 2022-04-26 |
31.6690 |
28,322.6359 |
33.7140 |
29.9320 |
33.9060 |
30.3640 |
| 2022-04-25 |
32.6481 |
33,784.7175 |
33.6230 |
31.3840 |
34.1060 |
33.6900 |
| 2022-04-24 |
34.3531 |
27,636.3038 |
34.5970 |
33.4820 |
34.9350 |
33.5870 |
| 2022-04-23 |
35.0397 |
14,786.0959 |
35.5250 |
34.5880 |
35.7100 |
34.9930 |
| 2022-04-22 |
35.2273 |
25,288.9323 |
34.8810 |
34.5380 |
35.8530 |
35.3370 |
| 2022-04-21 |
36.6558 |
25,692.5064 |
36.5280 |
34.3470 |
37.7920 |
34.8050 |
| 2022-04-20 |
37.2036 |
17,380.8646 |
37.7960 |
35.9520 |
38.1110 |
36.6180 |
| 2022-04-19 |
37.4077 |
4,349.1235 |
35.1110 |
35.1110 |
38.1110 |
37.4420 |