Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tETCF0:USTF0
Date Price Volume Open Low High Close
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
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