Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
16.9979 |
8,272.8953 |
16.7670 |
16.6610 |
17.2750 |
16.9410 |
| 2025-03-31 |
16.4197 |
5,506.5344 |
16.4880 |
16.2210 |
16.6540 |
16.4270 |
| 2025-03-30 |
16.6420 |
3,897.5942 |
16.5880 |
16.2360 |
16.8580 |
16.3880 |
| 2025-03-29 |
16.8429 |
20,211.0698 |
17.1370 |
16.3680 |
17.2450 |
16.5700 |
| 2025-03-28 |
17.2515 |
7,583.1606 |
17.8000 |
16.9170 |
17.9400 |
17.0020 |
| 2025-03-27 |
18.0893 |
6,526.6959 |
18.0060 |
17.7000 |
18.3180 |
17.8400 |
| 2025-03-26 |
18.1943 |
3,927.4051 |
18.4290 |
17.7880 |
18.6730 |
18.0470 |
| 2025-03-25 |
18.2954 |
4,722.1813 |
18.3030 |
18.0320 |
18.6730 |
18.4560 |
| 2025-03-24 |
18.2515 |
5,437.7611 |
17.8070 |
17.6490 |
18.4260 |
18.2950 |
| 2025-03-23 |
17.6924 |
2,047.2988 |
17.6560 |
17.6130 |
17.8120 |
17.7200 |
| 2025-03-22 |
17.8542 |
4,622.3491 |
17.6900 |
17.6850 |
17.9840 |
17.8500 |
| 2025-03-21 |
17.7707 |
5,843.5776 |
17.8900 |
17.5160 |
17.9810 |
17.6870 |
| 2025-03-20 |
17.9672 |
5,925.7231 |
18.5550 |
17.5920 |
18.6360 |
17.9010 |
| 2025-03-19 |
18.2662 |
14,954.7206 |
17.7060 |
17.7060 |
18.6110 |
18.4170 |
| 2025-03-18 |
17.5523 |
5,816.0810 |
17.8450 |
17.2530 |
17.8450 |
17.3380 |
| 2025-03-17 |
17.7172 |
3,992.2995 |
17.4760 |
17.4650 |
17.9250 |
17.8720 |
| 2025-03-16 |
17.5755 |
7,558.1987 |
17.9170 |
17.1760 |
18.0670 |
17.5520 |
| 2025-03-15 |
18.0047 |
3,127.0282 |
18.0150 |
17.8670 |
18.2180 |
17.9620 |
| 2025-03-14 |
18.1190 |
7,287.2499 |
17.8920 |
17.8220 |
18.4780 |
18.1220 |
| 2025-03-13 |
17.8402 |
2,926.2914 |
17.9910 |
17.5390 |
18.0280 |
17.7660 |
| 2025-03-12 |
17.6814 |
13,353.2997 |
17.8510 |
17.2790 |
18.0240 |
17.9570 |
| 2025-03-11 |
17.1767 |
35,203.3829 |
16.8750 |
15.8670 |
18.1800 |
18.0610 |
| 2025-03-10 |
18.0054 |
22,992.8701 |
17.9360 |
16.7080 |
18.7740 |
17.1090 |
| 2025-03-09 |
18.6830 |
25,391.6761 |
20.2650 |
17.7530 |
20.4830 |
17.9170 |
| 2025-03-08 |
19.7738 |
9,110.9890 |
20.4010 |
19.4870 |
20.5200 |
19.9780 |
| 2025-03-07 |
20.5184 |
21,440.1945 |
19.8980 |
19.1800 |
21.2380 |
21.1380 |
| 2025-03-06 |
20.7940 |
13,341.8191 |
20.4830 |
20.1460 |
21.4080 |
20.1980 |
| 2025-03-05 |
19.8012 |
15,295.8517 |
18.9300 |
18.8230 |
20.6700 |
20.4300 |
| 2025-03-04 |
18.2338 |
18,468.7272 |
18.7090 |
17.7000 |
18.9340 |
18.2320 |
| 2025-03-03 |
19.9105 |
22,443.4381 |
21.0190 |
18.4530 |
21.0360 |
18.6480 |
| 2025-03-02 |
20.1073 |
28,316.0305 |
19.0760 |
18.8560 |
21.3030 |
21.0490 |
| 2025-03-01 |
19.2062 |
9,901.7668 |
19.5670 |
18.8230 |
19.7970 |
18.9380 |
| 2025-02-28 |
18.2660 |
25,332.5978 |
18.7240 |
17.6440 |
19.6230 |
19.4970 |
| 2025-02-27 |
18.9923 |
3,349.3801 |
18.7700 |
18.6230 |
19.1610 |
19.1050 |
| 2025-02-26 |
18.7139 |
17,268.3104 |
18.9140 |
18.0710 |
19.1870 |
18.5990 |
| 2025-02-25 |
18.2421 |
28,733.0891 |
18.6200 |
17.3470 |
19.0750 |
18.8430 |
| 2025-02-24 |
19.7535 |
14,612.4130 |
20.7590 |
19.1600 |
20.8790 |
19.5340 |
| 2025-02-23 |
20.7656 |
4,955.1818 |
20.4630 |
20.4300 |
21.0330 |
20.6440 |
| 2025-02-22 |
20.3695 |
16,496.7831 |
20.2160 |
20.0550 |
20.6790 |
20.6630 |
| 2025-02-21 |
21.0835 |
6,333.1818 |
20.9320 |
20.5110 |
21.5990 |
21.0930 |
| 2025-02-20 |
21.1749 |
12,335.8957 |
21.1810 |
20.6990 |
21.6180 |
20.8440 |
| 2025-02-19 |
20.7031 |
6,926.9407 |
20.1830 |
19.9840 |
21.1690 |
21.0780 |
| 2025-02-18 |
19.9940 |
17,139.2545 |
20.8890 |
19.5540 |
20.9430 |
19.8710 |
| 2025-02-17 |
21.1180 |
13,038.9670 |
20.4460 |
20.1090 |
21.5810 |
20.9420 |
| 2025-02-16 |
20.5403 |
4,973.4412 |
20.7940 |
20.2700 |
20.8840 |
20.4480 |
| 2025-02-15 |
21.0275 |
2,294.1005 |
21.3890 |
20.7690 |
21.5030 |
20.7840 |
| 2025-02-14 |
21.4508 |
4,286.8791 |
21.1360 |
21.0140 |
21.9340 |
21.6950 |
| 2025-02-13 |
21.1405 |
7,898.3502 |
21.3680 |
20.7890 |
21.5510 |
21.1020 |
| 2025-02-12 |
20.3575 |
16,375.8009 |
20.2070 |
19.8200 |
20.9140 |
20.8740 |
| 2025-02-11 |
20.7416 |
12,228.6588 |
20.6730 |
19.8600 |
21.3670 |
20.1950 |