Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-10 |
20.3620 |
5,156.0352 |
20.1650 |
19.6390 |
20.8240 |
20.5860 |
| 2025-02-09 |
20.2244 |
5,114.2436 |
20.1110 |
19.9020 |
20.5080 |
20.0840 |
| 2025-02-08 |
19.8799 |
7,219.8319 |
19.8030 |
19.5610 |
20.2290 |
20.1370 |
| 2025-02-07 |
20.0559 |
13,088.9717 |
19.6850 |
19.2660 |
20.8520 |
19.5440 |
| 2025-02-06 |
20.1463 |
12,205.4134 |
20.6740 |
19.5290 |
21.2630 |
19.6110 |
| 2025-02-05 |
20.7579 |
28,859.2749 |
20.5810 |
20.4370 |
21.4580 |
20.8050 |
| 2025-02-04 |
20.9081 |
56,165.0162 |
22.0300 |
20.1790 |
22.2640 |
21.1470 |
| 2025-02-03 |
19.7380 |
69,196.2294 |
22.4910 |
17.0630 |
22.4910 |
21.4690 |
| 2025-02-02 |
23.5301 |
38,581.1838 |
24.9670 |
21.4200 |
25.3500 |
22.3110 |
| 2025-02-01 |
26.1565 |
9,380.8409 |
26.8890 |
25.0470 |
27.3740 |
25.2930 |
| 2025-01-31 |
27.0737 |
11,525.7798 |
26.2310 |
25.9520 |
27.7800 |
26.9260 |
| 2025-01-30 |
26.2025 |
6,948.5571 |
25.5440 |
25.3610 |
26.6520 |
26.3740 |
| 2025-01-29 |
25.3899 |
10,613.9472 |
24.9680 |
24.8280 |
26.0110 |
25.9220 |
| 2025-01-28 |
25.7625 |
4,120.2296 |
28.6630 |
25.3670 |
28.6630 |
25.4880 |
| 2025-01-27 |
25.4183 |
28,415.2261 |
26.1880 |
24.6460 |
26.6650 |
26.0590 |
| 2025-01-26 |
26.8213 |
2,832.1591 |
27.0440 |
26.1850 |
27.1390 |
26.1850 |
| 2025-01-25 |
26.9915 |
6,694.5667 |
27.3910 |
26.6550 |
27.5480 |
27.2440 |
| 2025-01-24 |
28.2613 |
9,774.2346 |
29.0030 |
27.5930 |
29.2310 |
27.8850 |
| 2025-01-23 |
27.4795 |
21,225.1154 |
26.8280 |
26.6440 |
28.9680 |
28.4120 |
| 2025-01-22 |
26.9441 |
10,317.7159 |
27.1260 |
26.4360 |
27.7170 |
26.8080 |
| 2025-01-21 |
25.8917 |
21,181.8028 |
25.7780 |
24.9800 |
27.1690 |
27.0150 |
| 2025-01-20 |
26.2972 |
40,185.8231 |
25.4490 |
24.7670 |
27.9420 |
26.0190 |
| 2025-01-19 |
26.7417 |
37,754.5591 |
26.9030 |
25.0450 |
28.1070 |
26.7880 |
| 2025-01-18 |
27.0224 |
12,768.5642 |
28.2730 |
26.4380 |
28.4910 |
26.7010 |
| 2025-01-17 |
27.7993 |
10,094.4028 |
26.6860 |
26.6860 |
28.1350 |
27.8980 |
| 2025-01-16 |
26.8570 |
10,969.8825 |
27.1790 |
26.1010 |
27.3500 |
26.6130 |
| 2025-01-15 |
25.9060 |
9,298.3584 |
25.3690 |
24.9090 |
26.7600 |
26.6740 |
| 2025-01-14 |
25.0278 |
6,251.8638 |
24.5180 |
24.4620 |
25.3650 |
25.3410 |
| 2025-01-13 |
24.1578 |
23,960.9638 |
25.2510 |
22.8840 |
25.8140 |
23.7390 |
| 2025-01-12 |
25.4075 |
3,239.5192 |
25.5650 |
24.9940 |
25.7710 |
25.1000 |
| 2025-01-11 |
25.3537 |
14,956.5828 |
25.6690 |
25.1620 |
25.9180 |
25.5590 |
| 2025-01-10 |
25.3542 |
7,141.9120 |
24.9520 |
24.8200 |
25.8890 |
25.7610 |
| 2025-01-09 |
25.1358 |
15,719.5311 |
25.2720 |
24.3640 |
25.5760 |
24.6740 |