Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tETCF0:USTF0
Date Price Volume Open Low High Close
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
2022-07-02 14.6049 2,239.2417 14.6210 14.2950 14.9470 14.9470
2022-07-01 14.7195 6,485.2321 15.0140 14.2920 15.3770 14.7140
2022-06-30 14.6224 3,511.2786 15.1950 14.1540 15.2990 14.4600
2022-06-29 15.2045 5,610.3993 15.4130 14.9340 15.7160 15.2200
2022-06-28 16.2671 2,650.7738 16.5750 15.6700 16.8170 15.7660
2022-06-27 17.0484 12,162.0511 16.6490 16.1740 17.5130 16.5380
2022-06-26 16.9590 9,605.5892 16.5320 16.0420 18.0430 16.7420
2022-06-25 16.2320 2,356.5248 16.4320 15.8040 16.7250 16.5160
2022-06-24 16.3581 2,511.8416 15.9210 15.8680 16.8190 16.5310
2022-06-23 15.7570 8,236.9603 15.2020 15.1460 16.0860 15.9850
2022-06-22 15.5797 10,030.5496 15.9260 15.0720 16.1080 15.3410
2022-06-21 16.4512 6,289.6427 16.2100 15.8070 16.9700 16.1680
2022-06-20 15.6404 9,332.4059 15.3680 14.5540 16.5530 15.9870
2022-06-19 14.3587 8,045.7084 13.6500 13.2760 15.5560 15.3370
2022-06-18 13.3531 11,612.4032 14.3330 12.4920 14.6040 13.7530
2022-06-17 14.1490 3,770.3482 13.7970 13.6890 14.5780 14.3010
2022-06-16 14.5900 5,374.0859 15.8700 13.9250 16.0810 14.0840
2022-06-15 14.1648 26,974.3833 14.5850 12.9230 16.0780 15.7290
2022-06-14 14.4464 47,239.3646 14.4680 13.0730 15.0940 14.1110
2022-06-13 14.9054 49,802.8607 16.5700 13.9690 16.8470 14.1600
2022-06-12 17.3861 11,219.0382 18.2490 16.6550 18.3920 17.1200
2022-06-11 18.5304 6,661.0382 19.9670 17.8890 20.3680 18.2990
2022-06-10 20.7361 3,561.8846 21.1430 19.9260 21.3270 20.2460
2022-06-09 21.2119 1,528.5377 21.2670 20.9450 21.6410 21.1770
2022-06-08 21.3761 1,083.3346 21.5630 21.0000 21.7930 21.4330
2022-06-07 21.4102 1,757.9781 22.5430 20.8670 22.5430 21.4290
2022-06-06 22.7842 2,004.9936 21.7850 21.7790 23.3880 22.3180
2022-06-05 21.8676 306.4800 21.9770 21.6770 22.1820 21.9720
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