Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-12 |
17.9786 |
13,745.9325 |
18.1000 |
17.6230 |
18.2420 |
18.1850 |
| 2023-05-11 |
18.3175 |
17,711.0861 |
18.8190 |
17.7270 |
18.9650 |
18.0640 |
| 2023-05-10 |
18.5493 |
20,206.5016 |
18.7470 |
17.8550 |
19.3330 |
18.8940 |
| 2023-05-09 |
18.7688 |
12,920.9938 |
18.2630 |
18.0880 |
19.2180 |
18.7070 |
| 2023-05-08 |
18.1553 |
28,153.8037 |
18.6980 |
17.3730 |
18.7950 |
18.3140 |
| 2023-05-07 |
18.9271 |
6,970.9429 |
18.9460 |
18.8240 |
19.1070 |
18.9190 |
| 2023-05-06 |
19.2193 |
12,531.1712 |
19.6080 |
18.7500 |
19.7390 |
18.9300 |
| 2023-05-05 |
19.4440 |
12,401.1342 |
19.3090 |
19.1060 |
19.7170 |
19.6160 |
| 2023-05-04 |
19.3175 |
10,620.4568 |
19.5610 |
19.1480 |
19.5680 |
19.2700 |
| 2023-05-03 |
19.0987 |
17,877.7163 |
19.2500 |
18.8240 |
19.7790 |
19.6800 |
| 2023-05-02 |
19.1300 |
12,959.1464 |
19.1740 |
18.9270 |
19.3610 |
19.2520 |
| 2023-05-01 |
19.2030 |
18,160.8746 |
19.4150 |
18.8550 |
19.5460 |
19.1100 |
| 2023-04-30 |
19.6685 |
10,265.9718 |
19.8200 |
19.3090 |
20.0040 |
19.5550 |
| 2023-04-29 |
19.8694 |
5,398.0729 |
19.7620 |
19.6870 |
19.9890 |
19.8190 |
| 2023-04-28 |
19.6991 |
12,688.2206 |
19.8130 |
19.4160 |
19.8910 |
19.6800 |
| 2023-04-27 |
19.6701 |
23,645.8178 |
19.3410 |
19.2920 |
20.0470 |
19.8930 |
| 2023-04-26 |
19.4667 |
25,410.0889 |
19.8020 |
18.3890 |
20.3530 |
19.3420 |
| 2023-04-25 |
19.2949 |
15,488.9406 |
19.4110 |
19.0990 |
19.7740 |
19.7620 |
| 2023-04-24 |
19.4356 |
15,397.5746 |
19.7140 |
19.0820 |
19.9980 |
19.4120 |
| 2023-04-23 |
19.8663 |
6,113.1738 |
20.1690 |
19.3460 |
20.2580 |
19.5720 |
| 2023-04-22 |
19.9638 |
12,577.9235 |
19.3240 |
19.3240 |
20.4740 |
20.1700 |
| 2023-04-21 |
19.7410 |
13,446.6502 |
20.0720 |
19.0920 |
20.2100 |
19.1710 |
| 2023-04-20 |
20.2737 |
16,879.2635 |
20.2740 |
19.7590 |
20.6720 |
20.1060 |
| 2023-04-19 |
20.6053 |
16,113.0645 |
21.8740 |
19.8150 |
21.8740 |
20.1650 |
| 2023-04-18 |
21.7536 |
8,022.7315 |
21.7180 |
21.3520 |
22.2120 |
21.7910 |
| 2023-04-17 |
21.7217 |
12,016.3574 |
22.2570 |
21.4790 |
22.2570 |
21.7330 |
| 2023-04-16 |
22.1646 |
5,518.6569 |
22.2040 |
21.8530 |
22.4780 |
22.3010 |
| 2023-04-15 |
22.1950 |
7,438.2771 |
22.3280 |
21.9420 |
22.5070 |
22.1300 |
| 2023-04-14 |
22.5101 |
23,162.4628 |
22.3980 |
21.8230 |
23.1280 |
22.4800 |
| 2023-04-13 |
22.2147 |
25,200.9886 |
22.0230 |
21.5670 |
22.7340 |
22.4250 |
| 2023-04-12 |
21.7333 |
38,240.9288 |
21.5050 |
20.6720 |
22.6030 |
22.3200 |
| 2023-04-11 |
21.4626 |
31,419.6515 |
20.9990 |
20.8500 |
22.1820 |
21.5670 |
| 2023-04-10 |
20.4980 |
17,715.7433 |
20.5640 |
20.2740 |
20.9630 |
20.9630 |
| 2023-04-09 |
20.3499 |
19,881.2087 |
20.3330 |
20.1560 |
20.6000 |
20.5870 |
| 2023-04-08 |
20.4646 |
14,811.4153 |
20.4810 |
20.2170 |
20.6130 |
20.3240 |
| 2023-04-07 |
20.4371 |
22,185.5729 |
20.6950 |
20.1600 |
20.7870 |
20.3880 |
| 2023-04-06 |
20.7302 |
25,320.7305 |
21.1290 |
20.4720 |
21.1390 |
20.6650 |
| 2023-04-05 |
21.1421 |
26,976.9438 |
21.1240 |
20.6180 |
21.5560 |
21.0320 |
| 2023-04-04 |
20.9434 |
45,349.2433 |
20.7080 |
20.3830 |
21.5080 |
21.1960 |
| 2023-04-03 |
20.4006 |
39,139.2801 |
20.4250 |
19.8360 |
20.8930 |
20.7010 |
| 2023-04-02 |
20.7728 |
23,813.5793 |
21.2410 |
20.1070 |
21.2840 |
20.1970 |
| 2023-04-01 |
20.9026 |
26,895.4096 |
20.7400 |
20.4610 |
21.5990 |
21.4440 |
| 2023-03-31 |
20.4177 |
20,599.0687 |
20.3020 |
19.9850 |
20.8500 |
20.8240 |
| 2023-03-30 |
20.3546 |
17,374.2065 |
20.6810 |
19.9830 |
20.9310 |
20.2400 |
| 2023-03-29 |
20.6041 |
14,315.3975 |
20.1750 |
20.0720 |
21.0430 |
20.6650 |
| 2023-03-28 |
19.9048 |
13,790.8466 |
19.6690 |
19.5800 |
20.2370 |
19.9820 |
| 2023-03-27 |
19.5905 |
10,905.0567 |
20.3580 |
18.9860 |
20.3580 |
19.6050 |
| 2023-03-26 |
20.2167 |
4,887.5757 |
20.0090 |
19.9500 |
20.4630 |
20.3900 |
| 2023-03-25 |
20.2788 |
8,507.7308 |
20.1960 |
19.5650 |
20.6240 |
19.9810 |
| 2023-03-24 |
20.2163 |
16,569.1177 |
20.7680 |
19.7060 |
20.8850 |
20.1910 |