Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-16 |
15.0281 |
9,674.2796 |
15.0700 |
14.7300 |
15.2830 |
15.2550 |
| 2023-06-15 |
14.8775 |
15,100.5624 |
14.7150 |
14.6750 |
15.1670 |
15.1450 |
| 2023-06-14 |
15.1365 |
11,850.6051 |
15.2630 |
14.4360 |
15.3510 |
14.6280 |
| 2023-06-13 |
15.2363 |
19,258.7078 |
15.1440 |
15.0150 |
15.4700 |
15.1660 |
| 2023-06-12 |
15.0183 |
18,791.4136 |
15.0890 |
14.7050 |
15.2870 |
15.2000 |
| 2023-06-11 |
15.0985 |
15,606.3806 |
15.0730 |
14.8470 |
15.3760 |
15.0550 |
| 2023-06-10 |
14.6037 |
61,942.5358 |
16.9460 |
12.6270 |
16.9590 |
15.0380 |
| 2023-06-09 |
16.9737 |
6,888.7954 |
16.9790 |
16.7990 |
17.1720 |
16.9680 |
| 2023-06-08 |
16.9783 |
10,202.2945 |
16.9020 |
16.7890 |
17.0910 |
16.9940 |
| 2023-06-07 |
17.1037 |
17,158.4603 |
17.5700 |
16.7630 |
17.6300 |
16.8670 |
| 2023-06-06 |
17.1638 |
11,468.1320 |
17.0060 |
16.8990 |
17.6900 |
17.6440 |
| 2023-06-05 |
17.5428 |
12,380.6872 |
18.2210 |
16.6000 |
18.2410 |
16.8350 |
| 2023-06-04 |
18.2503 |
565.5691 |
18.1500 |
18.1200 |
18.3790 |
18.3760 |
| 2023-06-03 |
18.1770 |
2,294.2935 |
18.1350 |
18.0290 |
18.3150 |
18.1470 |
| 2023-06-02 |
17.9593 |
5,562.2444 |
17.8200 |
17.6900 |
18.1890 |
18.1700 |
| 2023-06-01 |
17.8402 |
5,614.7374 |
18.0090 |
17.6630 |
18.0560 |
17.8300 |
| 2023-05-31 |
17.9860 |
8,380.9993 |
18.2640 |
17.8160 |
18.3250 |
17.9190 |
| 2023-05-30 |
18.3014 |
1,658.6976 |
18.3370 |
18.1820 |
18.4710 |
18.3030 |
| 2023-05-29 |
18.4309 |
2,320.3981 |
18.5470 |
18.2610 |
18.5980 |
18.3870 |
| 2023-05-28 |
18.3609 |
5,902.9556 |
18.1690 |
18.1560 |
18.6650 |
18.5570 |
| 2023-05-27 |
18.0296 |
2,866.7870 |
18.0330 |
17.8890 |
18.1640 |
18.1380 |
| 2023-05-26 |
17.8840 |
8,368.1822 |
17.7090 |
17.6340 |
18.2800 |
18.1020 |
| 2023-05-25 |
17.6812 |
7,891.6942 |
17.7890 |
17.3840 |
17.8380 |
17.7360 |
| 2023-05-24 |
17.8602 |
9,404.5197 |
18.3820 |
17.5800 |
18.3830 |
17.7990 |
| 2023-05-23 |
18.3591 |
5,608.3996 |
18.2400 |
18.1620 |
18.5460 |
18.3610 |
| 2023-05-22 |
18.1126 |
5,973.8869 |
17.9340 |
17.7610 |
18.4850 |
18.2940 |
| 2023-05-21 |
18.0910 |
4,548.5518 |
18.3280 |
17.8440 |
18.3820 |
17.9500 |
| 2023-05-20 |
18.2844 |
3,657.8298 |
18.3040 |
18.1740 |
18.4220 |
18.3050 |
| 2023-05-19 |
18.3277 |
6,325.0926 |
18.3430 |
18.2460 |
18.4770 |
18.3030 |
| 2023-05-18 |
18.4014 |
6,994.0321 |
18.5680 |
17.8750 |
18.7280 |
18.1040 |
| 2023-05-17 |
18.4222 |
8,776.7379 |
18.2670 |
18.1910 |
18.6860 |
18.5750 |
| 2023-05-16 |
18.2130 |
9,347.3784 |
18.2840 |
18.0370 |
18.3520 |
18.2300 |
| 2023-05-15 |
18.2865 |
6,546.4928 |
18.1230 |
17.8880 |
18.4640 |
18.3720 |
| 2023-05-14 |
18.1370 |
5,548.7335 |
18.0860 |
17.9940 |
18.3640 |
18.0970 |
| 2023-05-13 |
18.1519 |
6,020.0534 |
18.2160 |
17.9890 |
18.2720 |
18.1840 |
| 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 |