Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
13.9167 |
13,051.2413 |
14.1730 |
13.6920 |
14.2160 |
14.0440 |
| 2025-11-24 |
13.6584 |
9,440.7754 |
13.5490 |
13.4320 |
13.9700 |
13.8130 |
| 2025-11-23 |
13.6276 |
13,141.8616 |
13.5040 |
13.4600 |
13.7820 |
13.6250 |
| 2025-11-22 |
13.4729 |
25,344.8409 |
13.5260 |
13.2070 |
13.7870 |
13.4810 |
| 2025-11-21 |
13.2357 |
299,783.3489 |
13.4810 |
12.4990 |
13.6800 |
13.2180 |
| 2025-11-20 |
14.2882 |
23,958.8556 |
14.2110 |
14.1210 |
14.3850 |
14.3200 |
| 2025-11-19 |
13.9568 |
69,023.2214 |
14.6650 |
13.6210 |
14.6650 |
14.1680 |
| 2025-11-18 |
14.5435 |
6,056.1219 |
14.2710 |
14.0450 |
14.8710 |
14.7630 |
| 2025-11-17 |
14.7834 |
6,974.0874 |
14.7790 |
14.0800 |
15.1270 |
14.3140 |
| 2025-11-16 |
14.9156 |
4,396.5895 |
15.2940 |
14.2670 |
15.3500 |
14.5420 |
| 2025-11-15 |
15.3197 |
3,269.5682 |
14.7140 |
14.7140 |
15.7930 |
15.3970 |
| 2025-11-14 |
14.8373 |
16,687.0425 |
15.0560 |
14.4400 |
15.1740 |
14.8170 |
| 2025-11-13 |
15.5641 |
6,225.1379 |
15.2770 |
15.2600 |
15.8060 |
15.5270 |
| 2025-11-12 |
15.5162 |
9,618.2819 |
15.6080 |
15.0810 |
16.0600 |
15.2710 |
| 2025-11-11 |
16.2281 |
6,700.1245 |
16.4810 |
15.8260 |
16.7620 |
15.9640 |
| 2025-11-10 |
16.2743 |
11,473.7257 |
16.1590 |
15.9300 |
16.7430 |
16.5470 |
| 2025-11-09 |
16.0118 |
12,230.1309 |
16.3870 |
15.7790 |
16.4760 |
15.8930 |
| 2025-11-08 |
17.1762 |
41,556.2835 |
17.9280 |
16.0780 |
18.4840 |
16.2220 |
| 2025-11-07 |
15.3890 |
28,101.5633 |
14.5680 |
14.5640 |
16.0840 |
15.9850 |
| 2025-11-06 |
14.3930 |
5,907.0262 |
14.5580 |
14.1900 |
14.6210 |
14.2540 |
| 2025-11-05 |
14.3934 |
9,256.9353 |
14.0410 |
13.7740 |
14.7320 |
14.7100 |
| 2025-11-04 |
14.8948 |
7,138.0010 |
15.0050 |
14.5600 |
15.3230 |
14.8560 |
| 2025-11-03 |
14.9432 |
22,151.6159 |
16.3250 |
14.3980 |
16.3500 |
14.9150 |
| 2025-11-02 |
16.3964 |
2,514.9084 |
16.2950 |
16.1850 |
16.5910 |
16.3580 |
| 2025-11-01 |
16.0786 |
8,491.7265 |
15.8450 |
15.8130 |
16.3000 |
16.2150 |
| 2025-10-31 |
15.4955 |
996.8771 |
15.4250 |
15.3580 |
15.8130 |
15.8130 |
| 2025-10-30 |
15.5539 |
8,809.0352 |
15.9640 |
15.0910 |
16.1270 |
15.1210 |
| 2025-10-29 |
16.1569 |
2,900.1121 |
15.8680 |
15.8680 |
16.3140 |
16.2340 |
| 2025-10-28 |
16.3712 |
299.0644 |
16.4840 |
16.2340 |
16.5550 |
16.4430 |
| 2025-10-27 |
16.7767 |
2,632.0135 |
16.6160 |
16.4310 |
16.8920 |
16.8120 |
| 2025-10-26 |
15.9880 |
263.7342 |
15.9880 |
15.9880 |
15.9880 |
15.9880 |
| 2025-10-25 |
15.9833 |
342.7590 |
16.0080 |
15.9540 |
16.0240 |
15.9590 |
| 2025-10-24 |
15.7871 |
2,492.0204 |
15.6470 |
15.6380 |
15.9830 |
15.7380 |
| 2025-10-23 |
15.7370 |
2,102.1197 |
15.6950 |
15.6470 |
15.7840 |
15.6470 |
| 2025-10-22 |
15.5549 |
3,052.3274 |
15.6840 |
15.1030 |
15.7870 |
15.1870 |
| 2025-10-21 |
16.1734 |
8,060.0946 |
15.9750 |
15.5200 |
16.5860 |
16.3270 |
| 2025-10-20 |
15.7921 |
3,436.1647 |
15.7430 |
15.5190 |
16.1490 |
16.0410 |
| 2025-10-19 |
15.6508 |
4,472.1121 |
15.4390 |
15.2380 |
15.9420 |
15.8540 |
| 2025-10-18 |
15.5293 |
5,007.5049 |
15.3650 |
15.3500 |
15.6580 |
15.4090 |
| 2025-10-17 |
15.4239 |
13,512.5343 |
15.8590 |
14.7450 |
15.9350 |
15.4050 |
| 2025-10-16 |
16.1201 |
9,713.6763 |
16.2440 |
15.7860 |
16.5840 |
15.8380 |
| 2025-10-15 |
16.7956 |
5,205.2799 |
16.8680 |
16.2260 |
17.1870 |
16.2260 |
| 2025-10-14 |
16.4596 |
71,331.0496 |
17.4920 |
15.9740 |
17.5330 |
16.9440 |
| 2025-10-13 |
16.9594 |
32,433.3877 |
16.6710 |
16.5040 |
17.6720 |
17.6720 |
| 2025-10-12 |
15.7352 |
61,804.8046 |
15.0210 |
14.7040 |
16.8870 |
16.8250 |
| 2025-10-11 |
14.7128 |
80,622.1438 |
14.1070 |
13.7920 |
15.6040 |
15.0030 |
| 2025-10-10 |
15.7902 |
200,052.4954 |
19.1960 |
7.8218 |
30.7090 |
12.4720 |
| 2025-10-09 |
19.2110 |
4,510.4143 |
19.6090 |
18.6880 |
19.6090 |
18.9360 |
| 2025-10-08 |
19.1690 |
9,635.2722 |
19.1220 |
18.9720 |
19.7980 |
19.7180 |
| 2025-10-07 |
19.3626 |
6,266.7184 |
20.0160 |
19.0610 |
20.0250 |
19.1440 |