Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
15.9880 |
263.7342 |
15.9880 |
15.9880 |
15.9880 |
15.9880 |
| 2025-10-25 |
15.9833 |
342.7590 |
16.0080 |
15.9540 |
16.0240 |
15.9590 |
| 2025-10-24 |
15.7871 |
2,492.0204 |
15.6470 |
15.6380 |
15.9830 |
15.7380 |
| 2025-10-23 |
15.7370 |
2,102.1197 |
15.6950 |
15.6470 |
15.7840 |
15.6470 |
| 2025-10-22 |
15.5549 |
3,052.3274 |
15.6840 |
15.1030 |
15.7870 |
15.1870 |
| 2025-10-21 |
16.1734 |
8,060.0946 |
15.9750 |
15.5200 |
16.5860 |
16.3270 |
| 2025-10-20 |
15.7921 |
3,436.1647 |
15.7430 |
15.5190 |
16.1490 |
16.0410 |
| 2025-10-19 |
15.6508 |
4,472.1121 |
15.4390 |
15.2380 |
15.9420 |
15.8540 |
| 2025-10-18 |
15.5293 |
5,007.5049 |
15.3650 |
15.3500 |
15.6580 |
15.4090 |
| 2025-10-17 |
15.4239 |
13,512.5343 |
15.8590 |
14.7450 |
15.9350 |
15.4050 |
| 2025-10-16 |
16.1201 |
9,713.6763 |
16.2440 |
15.7860 |
16.5840 |
15.8380 |
| 2025-10-15 |
16.7956 |
5,205.2799 |
16.8680 |
16.2260 |
17.1870 |
16.2260 |
| 2025-10-14 |
16.4596 |
71,331.0496 |
17.4920 |
15.9740 |
17.5330 |
16.9440 |
| 2025-10-13 |
16.9594 |
32,433.3877 |
16.6710 |
16.5040 |
17.6720 |
17.6720 |
| 2025-10-12 |
15.7352 |
61,804.8046 |
15.0210 |
14.7040 |
16.8870 |
16.8250 |
| 2025-10-11 |
14.7128 |
80,622.1438 |
14.1070 |
13.7920 |
15.6040 |
15.0030 |
| 2025-10-10 |
15.7902 |
200,052.4954 |
19.1960 |
7.8218 |
30.7090 |
12.4720 |
| 2025-10-09 |
19.2110 |
4,510.4143 |
19.6090 |
18.6880 |
19.6090 |
18.9360 |
| 2025-10-08 |
19.1690 |
9,635.2722 |
19.1220 |
18.9720 |
19.7980 |
19.7180 |
| 2025-10-07 |
19.3626 |
6,266.7184 |
20.0160 |
19.0610 |
20.0250 |
19.1440 |
| 2025-10-06 |
19.7123 |
1,854.8972 |
19.5150 |
19.4190 |
20.1400 |
19.9970 |
| 2025-10-05 |
19.7320 |
5,043.7535 |
19.4040 |
19.3260 |
20.2440 |
19.3900 |
| 2025-10-04 |
19.4999 |
3,365.9879 |
19.8740 |
19.2570 |
19.8880 |
19.4760 |
| 2025-10-03 |
19.7798 |
4,928.2256 |
19.9750 |
19.5330 |
20.1800 |
20.1020 |
| 2025-10-02 |
19.7889 |
11,569.7980 |
19.5410 |
19.5010 |
20.0890 |
19.9110 |
| 2025-10-01 |
18.6643 |
5,921.6496 |
18.4000 |
18.2060 |
19.1420 |
19.1290 |
| 2025-09-30 |
18.4751 |
2,270.3125 |
18.5610 |
18.3010 |
18.5990 |
18.4130 |
| 2025-09-29 |
18.3845 |
242.1770 |
18.3570 |
18.3570 |
18.4730 |
18.4730 |
| 2025-09-28 |
18.0707 |
1,738.4985 |
18.1960 |
17.9080 |
18.1960 |
17.9080 |
| 2025-09-27 |
18.2183 |
1,714.7680 |
18.2790 |
18.1210 |
18.3180 |
18.3170 |
| 2025-09-26 |
17.9160 |
3,939.0644 |
18.0190 |
17.7760 |
18.1400 |
17.8020 |
| 2025-09-25 |
18.2140 |
8,849.6577 |
18.6060 |
17.5980 |
18.6520 |
18.0170 |
| 2025-09-24 |
18.9177 |
57,324.5246 |
18.9050 |
18.5320 |
19.0930 |
18.8490 |
| 2025-09-23 |
18.8364 |
2,187.0954 |
18.6730 |
18.5420 |
19.0850 |
19.0850 |
| 2025-09-22 |
18.4184 |
47,348.4273 |
19.9320 |
17.7070 |
19.9320 |
18.5340 |
| 2025-09-21 |
20.1949 |
496.8975 |
20.1820 |
20.1630 |
20.2160 |
20.2130 |
| 2025-09-20 |
20.2855 |
2,601.9967 |
20.1800 |
20.0940 |
20.4460 |
20.3780 |
| 2025-09-19 |
20.5169 |
1,661.9856 |
21.1710 |
20.3560 |
21.1900 |
20.4060 |
| 2025-09-18 |
20.9767 |
3,252.2202 |
20.8710 |
20.7070 |
21.0570 |
21.0530 |
| 2025-09-17 |
20.4420 |
4,625.1670 |
20.5360 |
20.1590 |
20.9730 |
20.9720 |
| 2025-09-16 |
20.4036 |
808.5475 |
20.4390 |
20.1540 |
20.5410 |
20.4390 |
| 2025-09-15 |
20.6210 |
7,293.2746 |
21.1910 |
20.1900 |
21.3910 |
20.3560 |
| 2025-09-14 |
21.7198 |
745.4891 |
21.7510 |
21.1470 |
21.9510 |
21.1750 |
| 2025-09-13 |
22.0354 |
679.5663 |
21.9820 |
21.9310 |
22.2780 |
22.1070 |
| 2025-09-12 |
21.6072 |
1,703.6994 |
21.4530 |
21.2740 |
21.8990 |
21.8990 |
| 2025-09-11 |
21.2364 |
5,251.8228 |
20.8770 |
20.8770 |
21.5520 |
21.2650 |
| 2025-09-10 |
20.9761 |
1,740.1643 |
20.4990 |
20.4080 |
21.1140 |
21.0950 |
| 2025-09-09 |
20.9490 |
4,236.6445 |
20.7550 |
20.3830 |
21.1300 |
20.4240 |
| 2025-09-08 |
20.8001 |
3,681.4107 |
20.4600 |
20.4600 |
20.9970 |
20.8220 |
| 2025-09-07 |
20.4162 |
286.7068 |
20.3930 |
20.3520 |
20.4360 |
20.4330 |