Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
32.8117 |
15,230.5352 |
35.1410 |
30.8090 |
35.6130 |
33.2500 |
| 2024-03-14 |
35.5998 |
4,047.1526 |
36.5470 |
34.5370 |
36.9270 |
34.6880 |
| 2024-03-13 |
36.8091 |
3,918.9780 |
36.9150 |
35.7990 |
37.6790 |
36.4540 |
| 2024-03-12 |
36.4985 |
7,076.8773 |
38.0220 |
34.6340 |
38.3150 |
36.4320 |
| 2024-03-11 |
37.6985 |
13,036.1390 |
36.1520 |
33.9670 |
39.5300 |
37.8430 |
| 2024-03-10 |
36.6342 |
3,283.9145 |
37.2500 |
35.2610 |
37.7500 |
36.3920 |
| 2024-03-09 |
38.5830 |
3,770.3898 |
38.1030 |
37.0300 |
39.6310 |
37.3490 |
| 2024-03-08 |
38.4966 |
6,498.5229 |
37.9400 |
36.6280 |
39.4580 |
37.9340 |
| 2024-03-07 |
37.1169 |
9,102.1783 |
37.2970 |
35.9570 |
38.4400 |
38.0750 |
| 2024-03-06 |
35.9393 |
9,441.3706 |
34.1440 |
32.9100 |
38.4640 |
37.3840 |
| 2024-03-05 |
36.6950 |
15,977.5153 |
35.9570 |
29.1440 |
39.5910 |
32.8630 |
| 2024-03-04 |
34.0155 |
10,561.2706 |
33.6150 |
33.0510 |
35.4390 |
34.6070 |
| 2024-03-03 |
33.5890 |
10,766.8623 |
34.3550 |
30.6540 |
35.8810 |
33.2360 |
| 2024-03-02 |
32.8977 |
13,282.7241 |
30.3650 |
30.2610 |
34.8830 |
33.0930 |
| 2024-03-01 |
29.6474 |
5,180.9812 |
28.8700 |
28.7910 |
30.4070 |
30.4050 |
| 2024-02-29 |
30.2645 |
10,767.5226 |
29.5690 |
28.1640 |
31.5200 |
28.9680 |
| 2024-02-28 |
28.7386 |
5,511.3831 |
28.1660 |
26.6350 |
31.1570 |
27.9050 |
| 2024-02-27 |
28.1315 |
5,533.9390 |
27.8030 |
27.5250 |
28.7990 |
28.2670 |
| 2024-02-26 |
27.3297 |
11,973.9312 |
27.2350 |
26.4560 |
28.0430 |
27.8000 |
| 2024-02-25 |
26.5445 |
9,531.5800 |
26.0620 |
25.9870 |
27.4580 |
26.9100 |
| 2024-02-24 |
25.8948 |
32,457.5327 |
25.4160 |
25.1030 |
29.9160 |
26.0980 |
| 2024-02-23 |
25.5702 |
3,331.0473 |
25.8370 |
25.0630 |
25.9630 |
25.5840 |
| 2024-02-22 |
25.8878 |
3,396.8584 |
26.0940 |
25.4870 |
26.4660 |
26.2200 |
| 2024-02-21 |
25.7470 |
7,689.0010 |
27.0720 |
25.1270 |
27.3400 |
25.5370 |
| 2024-02-20 |
26.8786 |
6,931.3016 |
27.4310 |
25.9380 |
27.7670 |
26.5450 |
| 2024-02-19 |
26.8511 |
3,596.8118 |
26.5630 |
26.2420 |
27.2860 |
27.2250 |
| 2024-02-18 |
26.0726 |
1,561.0623 |
26.0570 |
25.7470 |
26.3940 |
26.1580 |
| 2024-02-17 |
26.0354 |
3,767.4712 |
26.7580 |
25.4650 |
26.8080 |
26.1730 |
| 2024-02-16 |
26.8598 |
5,993.3233 |
26.7960 |
26.1020 |
27.4820 |
26.5370 |
| 2024-02-15 |
26.7858 |
6,054.6413 |
26.8820 |
26.3920 |
27.5190 |
26.7590 |
| 2024-02-14 |
26.6073 |
4,265.6395 |
26.2310 |
25.6770 |
27.2600 |
26.8120 |
| 2024-02-13 |
26.5566 |
10,728.4603 |
26.9100 |
25.7980 |
27.2900 |
26.2580 |
| 2024-02-12 |
26.0126 |
3,786.2955 |
25.8960 |
25.4540 |
26.8880 |
26.4900 |
| 2024-02-11 |
25.9372 |
9,185.4827 |
25.9000 |
25.5410 |
26.3570 |
25.8950 |
| 2024-02-10 |
25.9107 |
3,218.4074 |
26.1630 |
25.3830 |
26.4370 |
25.9740 |
| 2024-02-09 |
26.1568 |
9,123.2198 |
25.6200 |
25.5600 |
26.7260 |
26.1120 |
| 2024-02-08 |
25.4002 |
6,070.5662 |
25.1790 |
25.0160 |
25.8730 |
25.6880 |
| 2024-02-07 |
24.7281 |
5,918.3430 |
24.7250 |
24.3280 |
25.2440 |
25.2440 |
| 2024-02-06 |
24.5338 |
8,622.9465 |
24.3140 |
24.1800 |
24.9380 |
24.8060 |
| 2024-02-05 |
24.7832 |
8,957.4727 |
24.9980 |
24.1150 |
25.2130 |
24.1400 |
| 2024-02-04 |
25.2159 |
10,365.5117 |
24.8620 |
24.6630 |
25.6300 |
25.2690 |
| 2024-02-03 |
25.2296 |
8,605.9030 |
25.1200 |
24.5290 |
25.7330 |
24.9560 |
| 2024-02-02 |
24.7778 |
10,117.4087 |
24.4090 |
24.3250 |
25.4520 |
24.9710 |
| 2024-02-01 |
24.0809 |
11,790.8422 |
24.3350 |
23.5020 |
24.9380 |
24.4380 |
| 2024-01-31 |
25.1211 |
12,816.9843 |
25.3370 |
24.3420 |
25.8390 |
24.6810 |
| 2024-01-30 |
25.2950 |
12,654.7292 |
24.7110 |
24.5070 |
26.2410 |
25.7480 |
| 2024-01-29 |
23.8340 |
7,452.0196 |
23.4950 |
23.0230 |
24.7810 |
24.5470 |
| 2024-01-28 |
24.0057 |
3,432.2485 |
24.0210 |
23.5630 |
24.4410 |
23.6800 |
| 2024-01-27 |
24.1510 |
3,867.8621 |
23.8770 |
23.7500 |
24.6150 |
23.9960 |
| 2024-01-26 |
23.5069 |
5,561.0523 |
23.2530 |
22.8840 |
24.1080 |
23.9940 |