Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-22 |
22.2774 |
25,788.7960 |
22.8640 |
21.7480 |
22.9230 |
22.4320 |
| 2023-02-21 |
23.2817 |
41,125.9828 |
23.2140 |
22.4190 |
24.2400 |
22.7670 |
| 2023-02-20 |
22.9141 |
11,064.7467 |
22.5570 |
21.8200 |
23.7420 |
23.1640 |
| 2023-02-19 |
22.8020 |
12,548.5326 |
22.5960 |
22.3000 |
23.3230 |
22.6370 |
| 2023-02-18 |
22.6745 |
11,399.3595 |
22.4240 |
22.1470 |
23.1910 |
22.6910 |
| 2023-02-17 |
21.9412 |
13,312.7401 |
21.3610 |
21.2430 |
22.6080 |
22.4300 |
| 2023-02-16 |
22.4168 |
12,513.5487 |
22.4880 |
21.9000 |
22.8130 |
22.0230 |
| 2023-02-15 |
21.6092 |
8,887.8022 |
21.2240 |
20.8910 |
22.4740 |
22.3990 |
| 2023-02-14 |
20.7256 |
12,644.0209 |
20.6470 |
20.0900 |
21.2400 |
21.2350 |
| 2023-02-13 |
20.4712 |
14,893.4087 |
21.0370 |
19.9960 |
21.1720 |
20.3890 |
| 2023-02-12 |
21.3684 |
5,553.9284 |
21.4940 |
20.7240 |
21.6350 |
21.0240 |
| 2023-02-11 |
21.2529 |
5,116.9538 |
20.9640 |
20.9600 |
21.4600 |
21.4600 |
| 2023-02-10 |
21.0451 |
9,449.1645 |
20.8900 |
20.7430 |
21.3620 |
20.9010 |
| 2023-02-09 |
21.9849 |
11,574.3366 |
22.6420 |
20.3560 |
22.8960 |
20.8800 |
| 2023-02-08 |
22.8303 |
7,084.3979 |
23.2460 |
22.1490 |
23.3650 |
22.5770 |
| 2023-02-07 |
22.5057 |
9,390.9364 |
22.1080 |
22.0900 |
23.0030 |
22.9670 |
| 2023-02-06 |
22.6683 |
8,793.3238 |
22.8550 |
22.2270 |
23.0610 |
22.5800 |
| 2023-02-05 |
23.2083 |
15,771.1771 |
23.8300 |
22.4200 |
24.0310 |
22.6170 |
| 2023-02-04 |
23.7731 |
16,283.5620 |
23.1460 |
23.0670 |
24.9030 |
24.1700 |
| 2023-02-03 |
23.2434 |
17,229.2600 |
22.4680 |
22.3230 |
23.8410 |
23.1040 |
| 2023-02-02 |
22.8540 |
17,186.8171 |
22.4180 |
21.8640 |
24.1440 |
22.3240 |
| 2023-02-01 |
21.5772 |
21,033.1185 |
21.6880 |
20.9930 |
22.5160 |
22.3590 |
| 2023-01-31 |
21.5833 |
17,398.9457 |
21.3420 |
21.2180 |
21.9790 |
21.5510 |
| 2023-01-30 |
22.0265 |
19,770.5836 |
22.7260 |
20.7500 |
23.5470 |
21.2360 |
| 2023-01-29 |
22.3212 |
14,844.9191 |
21.7230 |
21.5770 |
22.7740 |
22.7310 |
| 2023-01-28 |
21.8468 |
13,772.3971 |
22.0350 |
21.5070 |
22.2250 |
21.6570 |
| 2023-01-27 |
21.7127 |
11,987.7527 |
22.0110 |
21.2420 |
22.2600 |
21.9230 |
| 2023-01-26 |
21.9830 |
23,903.0813 |
21.8710 |
21.5600 |
22.3100 |
22.0560 |
| 2023-01-25 |
21.1664 |
20,912.6587 |
21.1460 |
20.6340 |
22.1000 |
22.0630 |
| 2023-01-24 |
22.1682 |
15,442.7462 |
22.7740 |
20.8210 |
22.9810 |
21.1880 |
| 2023-01-23 |
22.8649 |
26,531.5537 |
22.5380 |
22.0610 |
23.8420 |
22.8510 |
| 2023-01-22 |
22.5282 |
24,880.5922 |
21.8230 |
21.6420 |
23.5630 |
22.4620 |
| 2023-01-21 |
22.2774 |
19,416.2802 |
22.4580 |
21.6060 |
22.8750 |
22.4010 |
| 2023-01-20 |
20.9152 |
8,915.2329 |
20.7300 |
20.5490 |
22.3510 |
22.2620 |
| 2023-01-19 |
20.5810 |
22,562.6776 |
20.3680 |
20.3160 |
20.8130 |
20.6210 |
| 2023-01-18 |
21.2499 |
53,607.0195 |
21.8820 |
20.0020 |
22.5020 |
20.3810 |
| 2023-01-17 |
22.1593 |
40,284.0325 |
21.8650 |
21.6030 |
22.5620 |
21.9970 |
| 2023-01-16 |
21.9967 |
65,064.1874 |
22.4030 |
21.1950 |
22.8890 |
21.9160 |
| 2023-01-15 |
22.0751 |
77,571.0316 |
22.5170 |
21.4880 |
22.9040 |
22.4230 |
| 2023-01-14 |
22.4634 |
97,725.3037 |
21.6110 |
21.0200 |
23.9140 |
22.4820 |
| 2023-01-13 |
21.1377 |
68,073.4889 |
20.8640 |
20.6220 |
21.9360 |
21.5630 |
| 2023-01-12 |
20.5624 |
76,597.0307 |
20.5420 |
19.7120 |
21.3080 |
20.7720 |
| 2023-01-11 |
19.8421 |
43,987.2389 |
20.2120 |
19.4470 |
20.2520 |
19.9510 |
| 2023-01-10 |
20.1149 |
57,438.8301 |
20.1320 |
19.6800 |
20.4350 |
20.1650 |
| 2023-01-09 |
20.9300 |
47,572.9698 |
20.4070 |
19.9410 |
21.7780 |
20.2440 |
| 2023-01-08 |
19.8667 |
34,877.5583 |
19.9940 |
19.5820 |
20.4460 |
20.1830 |
| 2023-01-07 |
20.1481 |
45,458.2473 |
20.4980 |
19.8050 |
20.5970 |
20.0590 |
| 2023-01-06 |
18.4497 |
63,564.1566 |
18.2620 |
17.8080 |
19.9600 |
19.4300 |
| 2023-01-05 |
18.7817 |
62,906.6027 |
19.1880 |
18.3320 |
19.5020 |
18.5440 |
| 2023-01-04 |
18.1828 |
88,883.5031 |
15.8870 |
15.8400 |
19.8100 |
18.9960 |