Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tETCF0:USTF0
Date Price Volume Open Low High Close
2024-04-04 32.1190 16,283.8076 30.6250 30.0320 33.2570 32.4450
2024-04-03 30.3569 6,966.7171 29.9870 28.9730 30.9620 30.7870
2024-04-02 30.6384 11,228.1075 32.6890 29.8200 32.6890 30.2130
2024-04-01 32.8318 16,108.8573 34.3000 31.7380 34.8320 32.4510
2024-03-31 33.8198 3,416.0267 32.9490 32.8620 34.4680 34.3500
2024-03-30 34.1960 27,491.6541 34.1990 33.2960 34.4940 33.3700
2024-03-29 33.7423 7,398.3507 32.5210 31.7570 34.9410 33.2620
2024-03-28 32.2899 5,838.3041 31.8020 31.3440 32.8200 32.5850
2024-03-27 31.6021 5,443.0126 32.1610 30.9170 32.5680 31.7720
2024-03-26 32.6535 6,025.2196 32.4930 31.7530 33.2400 32.4520
2024-03-25 31.9806 8,109.2388 31.5730 30.9890 32.7780 32.4800
2024-03-24 31.1077 5,896.4599 30.2700 30.2530 31.7320 31.4660
2024-03-23 30.2840 4,970.3876 29.3500 29.0330 31.3950 31.0100
2024-03-22 29.3999 7,734.6373 30.3230 28.5380 30.7480 28.9730
2024-03-21 30.3219 6,563.9851 30.6040 29.5210 30.8750 30.3260
2024-03-20 28.3464 11,531.1618 27.7130 26.7890 30.5380 30.3390
2024-03-19 28.8097 18,173.7409 31.4470 27.3260 31.6300 29.1670
2024-03-18 31.1833 6,736.0844 31.9570 30.3000 32.1370 30.9100
2024-03-17 30.2774 12,076.7024 30.8160 29.2340 31.9980 31.8050
2024-03-16 31.6385 15,447.2730 33.3060 30.5200 35.9410 30.9170
2024-03-15 32.8117 15,230.5352 35.1410 30.8090 35.6130 33.2500
2024-03-14 35.5998 4,047.1526 36.5470 34.5370 36.9270 34.6880
2024-03-13 36.8091 3,918.9780 36.9150 35.7990 37.6790 36.4540
2024-03-12 36.4985 7,076.8773 38.0220 34.6340 38.3150 36.4320
2024-03-11 37.6985 13,036.1390 36.1520 33.9670 39.5300 37.8430
2024-03-10 36.6342 3,283.9145 37.2500 35.2610 37.7500 36.3920
2024-03-09 38.5830 3,770.3898 38.1030 37.0300 39.6310 37.3490
2024-03-08 38.4966 6,498.5229 37.9400 36.6280 39.4580 37.9340
2024-03-07 37.1169 9,102.1783 37.2970 35.9570 38.4400 38.0750
2024-03-06 35.9393 9,441.3706 34.1440 32.9100 38.4640 37.3840
2024-03-05 36.6950 15,977.5153 35.9570 29.1440 39.5910 32.8630
2024-03-04 34.0155 10,561.2706 33.6150 33.0510 35.4390 34.6070
2024-03-03 33.5890 10,766.8623 34.3550 30.6540 35.8810 33.2360
2024-03-02 32.8977 13,282.7241 30.3650 30.2610 34.8830 33.0930
2024-03-01 29.6474 5,180.9812 28.8700 28.7910 30.4070 30.4050
2024-02-29 30.2645 10,767.5226 29.5690 28.1640 31.5200 28.9680
2024-02-28 28.7386 5,511.3831 28.1660 26.6350 31.1570 27.9050
2024-02-27 28.1315 5,533.9390 27.8030 27.5250 28.7990 28.2670
2024-02-26 27.3297 11,973.9312 27.2350 26.4560 28.0430 27.8000
2024-02-25 26.5445 9,531.5800 26.0620 25.9870 27.4580 26.9100
2024-02-24 25.8948 32,457.5327 25.4160 25.1030 29.9160 26.0980
2024-02-23 25.5702 3,331.0473 25.8370 25.0630 25.9630 25.5840
2024-02-22 25.8878 3,396.8584 26.0940 25.4870 26.4660 26.2200
2024-02-21 25.7470 7,689.0010 27.0720 25.1270 27.3400 25.5370
2024-02-20 26.8786 6,931.3016 27.4310 25.9380 27.7670 26.5450
2024-02-19 26.8511 3,596.8118 26.5630 26.2420 27.2860 27.2250
2024-02-18 26.0726 1,561.0623 26.0570 25.7470 26.3940 26.1580
2024-02-17 26.0354 3,767.4712 26.7580 25.4650 26.8080 26.1730
2024-02-16 26.8598 5,993.3233 26.7960 26.1020 27.4820 26.5370
2024-02-15 26.7858 6,054.6413 26.8820 26.3920 27.5190 26.7590