Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-17 |
23.5910 |
6,769.1592 |
23.1240 |
22.9110 |
23.9630 |
23.7420 |
| 2022-10-16 |
23.1041 |
7,194.5438 |
22.7760 |
22.7630 |
23.3810 |
23.2640 |
| 2022-10-15 |
22.9602 |
6,590.6627 |
23.1320 |
22.6400 |
23.2630 |
22.8010 |
| 2022-10-14 |
23.8958 |
30,681.2742 |
22.9420 |
22.8320 |
24.5720 |
23.1150 |
| 2022-10-13 |
22.1991 |
51,473.2527 |
23.7990 |
20.6460 |
23.9100 |
23.1290 |
| 2022-10-12 |
24.0056 |
8,306.3712 |
23.7420 |
23.5000 |
24.4550 |
23.9190 |
| 2022-10-11 |
23.9714 |
18,770.0262 |
24.1190 |
23.6180 |
24.2630 |
23.8750 |
| 2022-10-10 |
25.2230 |
18,278.4778 |
26.9500 |
23.0200 |
27.1440 |
23.8830 |
| 2022-10-09 |
26.9487 |
1,619.1533 |
26.9420 |
26.7740 |
27.1490 |
26.8690 |
| 2022-10-08 |
27.2751 |
5,907.8835 |
27.4640 |
26.6760 |
27.6050 |
26.9460 |
| 2022-10-07 |
27.5803 |
10,091.7625 |
27.8160 |
27.1010 |
27.8450 |
27.4430 |
| 2022-10-06 |
28.2335 |
22,875.5505 |
27.6280 |
27.6070 |
28.9230 |
27.7770 |
| 2022-10-05 |
27.5101 |
8,638.9171 |
27.9460 |
27.1210 |
27.9720 |
27.6050 |
| 2022-10-04 |
27.7170 |
9,617.7569 |
27.4620 |
27.3040 |
27.9940 |
27.8310 |
| 2022-10-03 |
27.2093 |
8,835.4760 |
26.8990 |
26.5340 |
27.5080 |
27.4080 |
| 2022-10-02 |
27.1819 |
4,198.6662 |
27.5240 |
26.8320 |
27.7390 |
27.2820 |
| 2022-10-01 |
27.5782 |
2,437.9801 |
27.7530 |
27.2610 |
27.8750 |
27.5330 |
| 2022-09-30 |
27.7397 |
7,262.0063 |
27.8210 |
27.2440 |
28.2670 |
27.5260 |
| 2022-09-29 |
27.7604 |
4,897.0231 |
27.5440 |
27.0590 |
28.2310 |
27.6810 |
| 2022-09-28 |
27.2710 |
7,203.7278 |
28.0610 |
26.6200 |
28.2330 |
27.8140 |
| 2022-09-27 |
28.9949 |
20,275.9275 |
28.4340 |
27.5860 |
30.1640 |
28.2440 |
| 2022-09-26 |
28.1023 |
5,875.8535 |
28.3500 |
27.5150 |
28.5840 |
28.3880 |
| 2022-09-25 |
28.7916 |
3,565.1000 |
28.6900 |
28.1700 |
29.4620 |
28.5660 |
| 2022-09-24 |
29.1524 |
15,126.2353 |
28.9050 |
28.3470 |
29.6680 |
28.6790 |
| 2022-09-23 |
28.5578 |
8,618.3541 |
28.6430 |
27.2080 |
29.4490 |
28.7810 |
| 2022-09-22 |
28.2581 |
8,714.7911 |
27.6340 |
27.5540 |
28.8700 |
28.4090 |
| 2022-09-21 |
29.1198 |
29,341.7401 |
29.1000 |
26.9820 |
30.6010 |
27.8570 |
| 2022-09-20 |
29.4002 |
3,650.1751 |
30.2770 |
28.7030 |
30.5210 |
29.3170 |
| 2022-09-19 |
29.4155 |
13,053.5509 |
29.5660 |
27.5430 |
30.8570 |
30.5800 |
| 2022-09-18 |
31.2797 |
7,036.5008 |
34.4630 |
28.5900 |
34.4630 |
29.9600 |
| 2022-09-17 |
34.1696 |
2,352.1978 |
34.0790 |
33.4980 |
34.9390 |
34.3310 |
| 2022-09-16 |
34.0203 |
8,829.3395 |
35.7040 |
32.8470 |
35.7410 |
34.1560 |
| 2022-09-15 |
36.8766 |
19,199.9281 |
39.1830 |
33.3780 |
39.8440 |
35.5500 |
| 2022-09-14 |
37.2432 |
15,804.4546 |
35.2790 |
35.0950 |
39.0780 |
38.8710 |
| 2022-09-13 |
36.4191 |
5,092.7701 |
38.4770 |
34.6880 |
39.0200 |
35.3770 |
| 2022-09-12 |
38.8347 |
6,198.4839 |
38.4590 |
37.0050 |
40.7840 |
38.5210 |
| 2022-09-11 |
38.7852 |
1,257.4256 |
39.1990 |
38.1170 |
39.4590 |
38.5970 |
| 2022-09-10 |
38.9888 |
2,916.2409 |
39.0870 |
38.0190 |
40.3990 |
39.7000 |
| 2022-09-09 |
38.7250 |
3,974.4086 |
37.1450 |
36.5910 |
40.0470 |
38.9320 |
| 2022-09-08 |
36.7032 |
3,793.3152 |
37.3120 |
35.5080 |
37.8120 |
36.6400 |
| 2022-09-07 |
34.9875 |
7,284.4627 |
34.5100 |
33.1530 |
38.0010 |
37.0630 |
| 2022-09-06 |
39.4455 |
13,913.3920 |
39.7070 |
35.2680 |
42.1430 |
35.6050 |
| 2022-09-05 |
35.1812 |
2,870.5496 |
32.4960 |
31.5310 |
37.1900 |
36.7930 |
| 2022-09-04 |
32.1463 |
2,603.4777 |
32.1700 |
31.5480 |
32.4950 |
32.2460 |
| 2022-09-03 |
32.2827 |
975.0796 |
32.5150 |
31.9640 |
32.7060 |
32.1690 |
| 2022-09-02 |
32.8007 |
920.6384 |
32.8720 |
31.9000 |
33.8820 |
32.3730 |
| 2022-09-01 |
31.9433 |
2,131.4498 |
32.3420 |
31.0450 |
32.9110 |
32.8620 |
| 2022-08-31 |
32.6734 |
1,800.2231 |
32.3830 |
31.9620 |
33.8960 |
32.8170 |
| 2022-08-30 |
32.8376 |
1,653.5467 |
33.5800 |
31.3670 |
34.3820 |
32.3780 |
| 2022-08-29 |
32.2022 |
2,380.6805 |
30.9830 |
30.3280 |
33.4150 |
32.9150 |