Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-13 |
22.2147 |
25,200.9886 |
22.0230 |
21.5670 |
22.7340 |
22.4250 |
| 2023-04-12 |
21.7333 |
38,240.9288 |
21.5050 |
20.6720 |
22.6030 |
22.3200 |
| 2023-04-11 |
21.4626 |
31,419.6515 |
20.9990 |
20.8500 |
22.1820 |
21.5670 |
| 2023-04-10 |
20.4980 |
17,715.7433 |
20.5640 |
20.2740 |
20.9630 |
20.9630 |
| 2023-04-09 |
20.3499 |
19,881.2087 |
20.3330 |
20.1560 |
20.6000 |
20.5870 |
| 2023-04-08 |
20.4646 |
14,811.4153 |
20.4810 |
20.2170 |
20.6130 |
20.3240 |
| 2023-04-07 |
20.4371 |
22,185.5729 |
20.6950 |
20.1600 |
20.7870 |
20.3880 |
| 2023-04-06 |
20.7302 |
25,320.7305 |
21.1290 |
20.4720 |
21.1390 |
20.6650 |
| 2023-04-05 |
21.1421 |
26,976.9438 |
21.1240 |
20.6180 |
21.5560 |
21.0320 |
| 2023-04-04 |
20.9434 |
45,349.2433 |
20.7080 |
20.3830 |
21.5080 |
21.1960 |
| 2023-04-03 |
20.4006 |
39,139.2801 |
20.4250 |
19.8360 |
20.8930 |
20.7010 |
| 2023-04-02 |
20.7728 |
23,813.5793 |
21.2410 |
20.1070 |
21.2840 |
20.1970 |
| 2023-04-01 |
20.9026 |
26,895.4096 |
20.7400 |
20.4610 |
21.5990 |
21.4440 |
| 2023-03-31 |
20.4177 |
20,599.0687 |
20.3020 |
19.9850 |
20.8500 |
20.8240 |
| 2023-03-30 |
20.3546 |
17,374.2065 |
20.6810 |
19.9830 |
20.9310 |
20.2400 |
| 2023-03-29 |
20.6041 |
14,315.3975 |
20.1750 |
20.0720 |
21.0430 |
20.6650 |
| 2023-03-28 |
19.9048 |
13,790.8466 |
19.6690 |
19.5800 |
20.2370 |
19.9820 |
| 2023-03-27 |
19.5905 |
10,905.0567 |
20.3580 |
18.9860 |
20.3580 |
19.6050 |
| 2023-03-26 |
20.2167 |
4,887.5757 |
20.0090 |
19.9500 |
20.4630 |
20.3900 |
| 2023-03-25 |
20.2788 |
8,507.7308 |
20.1960 |
19.5650 |
20.6240 |
19.9810 |
| 2023-03-24 |
20.2163 |
16,569.1177 |
20.7680 |
19.7060 |
20.8850 |
20.1910 |
| 2023-03-23 |
20.5341 |
12,331.2304 |
20.0220 |
19.9640 |
21.3000 |
20.6660 |
| 2023-03-22 |
20.2719 |
25,003.8768 |
20.8770 |
19.3020 |
21.0540 |
20.0310 |
| 2023-03-21 |
20.4230 |
24,503.0922 |
19.5310 |
19.1160 |
21.1520 |
20.8430 |
| 2023-03-20 |
20.4168 |
19,058.2364 |
21.0780 |
19.3710 |
21.2820 |
19.6700 |
| 2023-03-19 |
21.2474 |
19,316.2029 |
20.7810 |
20.7050 |
21.7160 |
21.4410 |
| 2023-03-18 |
21.7979 |
66,379.7410 |
20.3030 |
20.1710 |
22.5430 |
20.9090 |
| 2023-03-17 |
19.4056 |
16,599.5443 |
18.7090 |
18.5030 |
19.8220 |
19.7250 |
| 2023-03-16 |
18.5207 |
19,227.3548 |
18.3730 |
18.1280 |
18.9000 |
18.6730 |
| 2023-03-15 |
18.6937 |
34,347.6391 |
20.2590 |
18.0090 |
20.5870 |
18.3760 |
| 2023-03-14 |
19.9637 |
16,914.7502 |
19.5870 |
19.0320 |
20.9810 |
20.0530 |
| 2023-03-13 |
19.3637 |
32,392.2754 |
18.7370 |
18.6620 |
20.1750 |
19.6260 |
| 2023-03-12 |
17.2686 |
15,205.8168 |
17.1580 |
16.8360 |
18.2320 |
18.1300 |
| 2023-03-11 |
17.3240 |
23,842.6895 |
17.4300 |
16.5320 |
17.8550 |
17.0600 |
| 2023-03-10 |
16.8391 |
33,774.9394 |
17.0750 |
16.1160 |
17.4290 |
17.2850 |
| 2023-03-09 |
17.7606 |
14,158.3954 |
18.2590 |
16.6190 |
18.5870 |
16.9800 |
| 2023-03-08 |
18.6182 |
14,466.5656 |
19.2180 |
18.0190 |
19.2900 |
18.2490 |
| 2023-03-07 |
19.3650 |
6,154.8594 |
19.6640 |
18.8470 |
19.8270 |
18.9930 |
| 2023-03-06 |
19.5032 |
7,106.5698 |
19.7530 |
19.1150 |
19.7970 |
19.6870 |
| 2023-03-05 |
20.0393 |
7,795.1805 |
19.9460 |
19.7950 |
20.4360 |
19.9150 |
| 2023-03-04 |
20.0582 |
8,257.3685 |
20.3810 |
19.4360 |
20.4320 |
19.6180 |
| 2023-03-03 |
19.8711 |
10,609.8504 |
21.1130 |
18.8600 |
21.1130 |
20.3160 |
| 2023-03-02 |
20.8789 |
8,302.0717 |
21.3050 |
20.5470 |
21.3780 |
21.0940 |
| 2023-03-01 |
21.1869 |
7,527.4111 |
20.7640 |
20.6550 |
21.4570 |
21.2090 |
| 2023-02-28 |
21.1258 |
8,574.0936 |
21.3270 |
20.5750 |
21.4710 |
20.7790 |
| 2023-02-27 |
21.2512 |
7,588.5085 |
21.4360 |
20.8340 |
21.6000 |
21.2710 |
| 2023-02-26 |
21.1764 |
4,413.8947 |
20.9750 |
20.8340 |
21.5510 |
21.4840 |
| 2023-02-25 |
20.8466 |
9,215.3548 |
21.0680 |
20.3190 |
21.2300 |
20.4480 |
| 2023-02-24 |
21.4706 |
13,332.8887 |
22.1120 |
20.7470 |
22.2560 |
20.9070 |
| 2023-02-23 |
22.2474 |
7,039.2666 |
22.4620 |
21.8660 |
22.7220 |
22.0760 |