Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-21 |
16.4285 |
15,115.4300 |
15.9340 |
15.5470 |
16.7300 |
16.5240 |
| 2022-12-20 |
15.6387 |
27,339.5452 |
15.1920 |
15.1010 |
16.0690 |
15.9360 |
| 2022-12-19 |
15.7305 |
43,019.2838 |
15.9630 |
15.3130 |
16.1760 |
15.3130 |
| 2022-12-18 |
16.0341 |
11,461.8401 |
16.2020 |
15.8000 |
16.2470 |
16.0130 |
| 2022-12-17 |
16.0705 |
36,226.2363 |
15.9380 |
15.7530 |
16.2770 |
15.9700 |
| 2022-12-16 |
17.1940 |
31,800.0677 |
18.1760 |
15.5770 |
18.3440 |
15.7990 |
| 2022-12-15 |
18.4569 |
26,252.7344 |
18.7700 |
17.9620 |
18.8680 |
18.0940 |
| 2022-12-14 |
19.2326 |
26,684.7790 |
19.2850 |
18.7230 |
19.4620 |
18.8150 |
| 2022-12-13 |
18.9050 |
25,344.2424 |
18.5620 |
17.9180 |
19.7140 |
19.2650 |
| 2022-12-12 |
18.3801 |
3,407.8767 |
18.8550 |
17.8850 |
18.9190 |
18.4830 |
| 2022-12-11 |
19.2536 |
5,845.8017 |
19.1520 |
18.8280 |
19.4200 |
18.9300 |
| 2022-12-10 |
19.2074 |
6,462.8266 |
19.1750 |
19.0070 |
19.3380 |
19.1380 |
| 2022-12-09 |
19.2142 |
9,618.3132 |
19.1840 |
18.9640 |
19.4600 |
19.0650 |
| 2022-12-08 |
18.9342 |
10,735.4475 |
18.7010 |
18.5410 |
19.2530 |
19.1460 |
| 2022-12-07 |
19.1630 |
11,714.1956 |
19.5550 |
18.5320 |
19.6330 |
18.6370 |
| 2022-12-06 |
19.3605 |
5,605.6915 |
19.4540 |
19.2380 |
19.5360 |
19.3760 |
| 2022-12-05 |
19.8750 |
17,667.3556 |
19.4870 |
19.1480 |
20.2010 |
19.3590 |
| 2022-12-04 |
19.4493 |
4,314.5635 |
19.1950 |
19.1920 |
19.5680 |
19.5150 |
| 2022-12-03 |
19.6042 |
7,328.4985 |
19.8490 |
19.3890 |
19.9090 |
19.3890 |
| 2022-12-02 |
19.5932 |
6,124.8937 |
19.7130 |
19.3020 |
19.8470 |
19.7580 |
| 2022-12-01 |
19.9048 |
19,329.9959 |
20.2690 |
19.6800 |
20.3060 |
19.7890 |
| 2022-11-30 |
19.9727 |
33,973.1937 |
19.5260 |
19.4780 |
20.4890 |
20.2720 |
| 2022-11-29 |
19.4829 |
18,370.1190 |
19.2950 |
19.1000 |
19.8360 |
19.5550 |
| 2022-11-28 |
19.0769 |
46,763.7450 |
19.8190 |
18.3820 |
19.9130 |
19.2750 |
| 2022-11-27 |
20.0575 |
22,095.6206 |
19.9040 |
19.8160 |
20.3800 |
20.2640 |
| 2022-11-26 |
20.2270 |
28,201.4397 |
20.0910 |
19.7210 |
20.9390 |
19.8020 |
| 2022-11-25 |
20.0412 |
25,232.2198 |
20.2120 |
19.6670 |
20.5880 |
20.1320 |
| 2022-11-24 |
20.3088 |
50,144.6942 |
20.3740 |
19.8850 |
20.7360 |
20.0960 |
| 2022-11-23 |
19.3768 |
50,261.1319 |
18.4690 |
18.2440 |
20.2790 |
19.7160 |
| 2022-11-22 |
17.9723 |
50,256.8216 |
18.0350 |
17.4500 |
18.6490 |
18.3270 |
| 2022-11-21 |
17.8329 |
62,592.4573 |
18.1830 |
17.1670 |
18.3830 |
17.8370 |
| 2022-11-20 |
18.7563 |
23,954.5181 |
19.5100 |
18.0640 |
19.7500 |
18.1700 |
| 2022-11-19 |
19.4235 |
23,834.6560 |
19.5540 |
18.9800 |
19.7420 |
19.5600 |
| 2022-11-18 |
19.6236 |
13,810.5180 |
19.6620 |
19.3090 |
20.0610 |
19.4560 |
| 2022-11-17 |
19.5896 |
22,923.3911 |
19.9740 |
19.1640 |
20.0320 |
19.5830 |
| 2022-11-16 |
20.0047 |
16,293.5436 |
20.5570 |
19.5810 |
20.6870 |
19.9520 |
| 2022-11-15 |
20.4287 |
19,927.0496 |
20.4950 |
20.1560 |
20.9330 |
20.4850 |
| 2022-11-14 |
19.8054 |
35,041.4398 |
19.8730 |
18.8400 |
20.7140 |
20.0480 |
| 2022-11-13 |
20.0085 |
12,817.1053 |
20.4650 |
19.5540 |
20.9650 |
19.7400 |
| 2022-11-12 |
20.7760 |
11,672.4140 |
21.5880 |
20.2370 |
21.5930 |
20.4190 |
| 2022-11-11 |
21.5243 |
47,677.8017 |
21.9860 |
20.5320 |
22.2540 |
21.1160 |
| 2022-11-10 |
21.5297 |
46,560.8063 |
18.1880 |
18.1020 |
22.9700 |
22.1030 |
| 2022-11-09 |
20.7113 |
65,256.2597 |
21.8470 |
17.7840 |
22.0770 |
18.0930 |
| 2022-11-08 |
23.1376 |
81,298.0885 |
25.0240 |
20.0840 |
25.2810 |
21.8460 |
| 2022-11-07 |
25.1657 |
24,998.0298 |
24.8470 |
24.4010 |
25.6970 |
25.5480 |
| 2022-11-06 |
26.2928 |
44,014.9383 |
26.4810 |
25.6000 |
27.2290 |
25.6580 |
| 2022-11-05 |
26.1976 |
48,641.9124 |
25.8160 |
25.5810 |
26.9870 |
26.3420 |
| 2022-11-04 |
25.0854 |
50,878.8263 |
24.0140 |
23.9040 |
26.0440 |
25.8180 |
| 2022-11-03 |
23.9739 |
53,928.3873 |
22.9480 |
22.8590 |
24.8350 |
23.9180 |
| 2022-11-02 |
23.5334 |
64,843.0806 |
24.0490 |
22.2730 |
24.5160 |
22.8640 |