Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-23 |
20.5341 |
12,331.2304 |
20.0220 |
19.9640 |
21.3000 |
20.6660 |
| 2023-03-22 |
20.2719 |
25,003.8768 |
20.8770 |
19.3020 |
21.0540 |
20.0310 |
| 2023-03-21 |
20.4230 |
24,503.0922 |
19.5310 |
19.1160 |
21.1520 |
20.8430 |
| 2023-03-20 |
20.4168 |
19,058.2364 |
21.0780 |
19.3710 |
21.2820 |
19.6700 |
| 2023-03-19 |
21.2474 |
19,316.2029 |
20.7810 |
20.7050 |
21.7160 |
21.4410 |
| 2023-03-18 |
21.7979 |
66,379.7410 |
20.3030 |
20.1710 |
22.5430 |
20.9090 |
| 2023-03-17 |
19.4056 |
16,599.5443 |
18.7090 |
18.5030 |
19.8220 |
19.7250 |
| 2023-03-16 |
18.5207 |
19,227.3548 |
18.3730 |
18.1280 |
18.9000 |
18.6730 |
| 2023-03-15 |
18.6937 |
34,347.6391 |
20.2590 |
18.0090 |
20.5870 |
18.3760 |
| 2023-03-14 |
19.9637 |
16,914.7502 |
19.5870 |
19.0320 |
20.9810 |
20.0530 |
| 2023-03-13 |
19.3637 |
32,392.2754 |
18.7370 |
18.6620 |
20.1750 |
19.6260 |
| 2023-03-12 |
17.2686 |
15,205.8168 |
17.1580 |
16.8360 |
18.2320 |
18.1300 |
| 2023-03-11 |
17.3240 |
23,842.6895 |
17.4300 |
16.5320 |
17.8550 |
17.0600 |
| 2023-03-10 |
16.8391 |
33,774.9394 |
17.0750 |
16.1160 |
17.4290 |
17.2850 |
| 2023-03-09 |
17.7606 |
14,158.3954 |
18.2590 |
16.6190 |
18.5870 |
16.9800 |
| 2023-03-08 |
18.6182 |
14,466.5656 |
19.2180 |
18.0190 |
19.2900 |
18.2490 |
| 2023-03-07 |
19.3650 |
6,154.8594 |
19.6640 |
18.8470 |
19.8270 |
18.9930 |
| 2023-03-06 |
19.5032 |
7,106.5698 |
19.7530 |
19.1150 |
19.7970 |
19.6870 |
| 2023-03-05 |
20.0393 |
7,795.1805 |
19.9460 |
19.7950 |
20.4360 |
19.9150 |
| 2023-03-04 |
20.0582 |
8,257.3685 |
20.3810 |
19.4360 |
20.4320 |
19.6180 |
| 2023-03-03 |
19.8711 |
10,609.8504 |
21.1130 |
18.8600 |
21.1130 |
20.3160 |
| 2023-03-02 |
20.8789 |
8,302.0717 |
21.3050 |
20.5470 |
21.3780 |
21.0940 |
| 2023-03-01 |
21.1869 |
7,527.4111 |
20.7640 |
20.6550 |
21.4570 |
21.2090 |
| 2023-02-28 |
21.1258 |
8,574.0936 |
21.3270 |
20.5750 |
21.4710 |
20.7790 |
| 2023-02-27 |
21.2512 |
7,588.5085 |
21.4360 |
20.8340 |
21.6000 |
21.2710 |
| 2023-02-26 |
21.1764 |
4,413.8947 |
20.9750 |
20.8340 |
21.5510 |
21.4840 |
| 2023-02-25 |
20.8466 |
9,215.3548 |
21.0680 |
20.3190 |
21.2300 |
20.4480 |
| 2023-02-24 |
21.4706 |
13,332.8887 |
22.1120 |
20.7470 |
22.2560 |
20.9070 |
| 2023-02-23 |
22.2474 |
7,039.2666 |
22.4620 |
21.8660 |
22.7220 |
22.0760 |
| 2023-02-22 |
22.2774 |
25,788.7960 |
22.8640 |
21.7480 |
22.9230 |
22.4320 |
| 2023-02-21 |
23.2817 |
41,125.9828 |
23.2140 |
22.4190 |
24.2400 |
22.7670 |
| 2023-02-20 |
22.9141 |
11,064.7467 |
22.5570 |
21.8200 |
23.7420 |
23.1640 |
| 2023-02-19 |
22.8020 |
12,548.5326 |
22.5960 |
22.3000 |
23.3230 |
22.6370 |
| 2023-02-18 |
22.6745 |
11,399.3595 |
22.4240 |
22.1470 |
23.1910 |
22.6910 |
| 2023-02-17 |
21.9412 |
13,312.7401 |
21.3610 |
21.2430 |
22.6080 |
22.4300 |
| 2023-02-16 |
22.4168 |
12,513.5487 |
22.4880 |
21.9000 |
22.8130 |
22.0230 |
| 2023-02-15 |
21.6092 |
8,887.8022 |
21.2240 |
20.8910 |
22.4740 |
22.3990 |
| 2023-02-14 |
20.7256 |
12,644.0209 |
20.6470 |
20.0900 |
21.2400 |
21.2350 |
| 2023-02-13 |
20.4712 |
14,893.4087 |
21.0370 |
19.9960 |
21.1720 |
20.3890 |
| 2023-02-12 |
21.3684 |
5,553.9284 |
21.4940 |
20.7240 |
21.6350 |
21.0240 |
| 2023-02-11 |
21.2529 |
5,116.9538 |
20.9640 |
20.9600 |
21.4600 |
21.4600 |
| 2023-02-10 |
21.0451 |
9,449.1645 |
20.8900 |
20.7430 |
21.3620 |
20.9010 |
| 2023-02-09 |
21.9849 |
11,574.3366 |
22.6420 |
20.3560 |
22.8960 |
20.8800 |
| 2023-02-08 |
22.8303 |
7,084.3979 |
23.2460 |
22.1490 |
23.3650 |
22.5770 |
| 2023-02-07 |
22.5057 |
9,390.9364 |
22.1080 |
22.0900 |
23.0030 |
22.9670 |
| 2023-02-06 |
22.6683 |
8,793.3238 |
22.8550 |
22.2270 |
23.0610 |
22.5800 |
| 2023-02-05 |
23.2083 |
15,771.1771 |
23.8300 |
22.4200 |
24.0310 |
22.6170 |
| 2023-02-04 |
23.7731 |
16,283.5620 |
23.1460 |
23.0670 |
24.9030 |
24.1700 |
| 2023-02-03 |
23.2434 |
17,229.2600 |
22.4680 |
22.3230 |
23.8410 |
23.1040 |
| 2023-02-02 |
22.8540 |
17,186.8171 |
22.4180 |
21.8640 |
24.1440 |
22.3240 |