Crypto exchange Bitfinex

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