Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tETCF0:USTF0
Price
Date Price Volume Open Low High Close
2025-02-10 20.3620 5,156.0352 20.1650 19.6390 20.8240 20.5860
2025-02-09 20.2244 5,114.2436 20.1110 19.9020 20.5080 20.0840
2025-02-08 19.8799 7,219.8319 19.8030 19.5610 20.2290 20.1370
2025-02-07 20.0559 13,088.9717 19.6850 19.2660 20.8520 19.5440
2025-02-06 20.1463 12,205.4134 20.6740 19.5290 21.2630 19.6110
2025-02-05 20.7579 28,859.2749 20.5810 20.4370 21.4580 20.8050
2025-02-04 20.9081 56,165.0162 22.0300 20.1790 22.2640 21.1470
2025-02-03 19.7380 69,196.2294 22.4910 17.0630 22.4910 21.4690
2025-02-02 23.5301 38,581.1838 24.9670 21.4200 25.3500 22.3110
2025-02-01 26.1565 9,380.8409 26.8890 25.0470 27.3740 25.2930
2025-01-31 27.0737 11,525.7798 26.2310 25.9520 27.7800 26.9260
2025-01-30 26.2025 6,948.5571 25.5440 25.3610 26.6520 26.3740
2025-01-29 25.3899 10,613.9472 24.9680 24.8280 26.0110 25.9220
2025-01-28 25.7625 4,120.2296 28.6630 25.3670 28.6630 25.4880
2025-01-27 25.4183 28,415.2261 26.1880 24.6460 26.6650 26.0590
2025-01-26 26.8213 2,832.1591 27.0440 26.1850 27.1390 26.1850
2025-01-25 26.9915 6,694.5667 27.3910 26.6550 27.5480 27.2440
2025-01-24 28.2613 9,774.2346 29.0030 27.5930 29.2310 27.8850
2025-01-23 27.4795 21,225.1154 26.8280 26.6440 28.9680 28.4120
2025-01-22 26.9441 10,317.7159 27.1260 26.4360 27.7170 26.8080
2025-01-21 25.8917 21,181.8028 25.7780 24.9800 27.1690 27.0150
2025-01-20 26.2972 40,185.8231 25.4490 24.7670 27.9420 26.0190
2025-01-19 26.7417 37,754.5591 26.9030 25.0450 28.1070 26.7880
2025-01-18 27.0224 12,768.5642 28.2730 26.4380 28.4910 26.7010
2025-01-17 27.7993 10,094.4028 26.6860 26.6860 28.1350 27.8980
2025-01-16 26.8570 10,969.8825 27.1790 26.1010 27.3500 26.6130
2025-01-15 25.9060 9,298.3584 25.3690 24.9090 26.7600 26.6740
2025-01-14 25.0278 6,251.8638 24.5180 24.4620 25.3650 25.3410
2025-01-13 24.1578 23,960.9638 25.2510 22.8840 25.8140 23.7390
2025-01-12 25.4075 3,239.5192 25.5650 24.9940 25.7710 25.1000
2025-01-11 25.3537 14,956.5828 25.6690 25.1620 25.9180 25.5590
2025-01-10 25.3542 7,141.9120 24.9520 24.8200 25.8890 25.7610
2025-01-09 25.1358 15,719.5311 25.2720 24.3640 25.5760 24.6740
2025-01-08 25.4580 22,707.2151 25.9100 24.2690 26.2790 24.9520
2025-01-07 27.5522 9,789.3462 28.6060 26.5900 28.7890 26.9310
2025-01-06 28.3965 7,255.0616 28.1780 27.7650 29.2310 28.6010
2025-01-05 27.8993 3,988.6309 28.3170 27.4260 28.6090 27.8160
2025-01-04 28.3368 10,424.1522 28.4280 27.8810 28.8040 28.1540
2025-01-03 27.9007 10,681.2964 26.9220 26.6390 28.4900 28.3670
2025-01-02 26.4901 10,320.4111 25.8080 25.8080 27.0260 26.8530
2025-01-01 25.0837 10,646.0406 25.0300 24.6520 25.5940 25.5750
2024-12-31 25.3549 2,088.5602 25.4170 24.8260 25.9830 25.7800
2024-12-30 25.6371 7,832.9543 25.4750 24.8250 26.3290 25.5430
2024-12-29 26.3402 1,124.8856 26.4890 25.9830 26.6920 26.0900
2024-12-28 26.2523 4,916.4405 25.9780 25.7560 26.6950 26.4100
2024-12-27 26.3258 5,325.1477 25.9230 25.7690 27.1640 26.3240
2024-12-26 26.2560 9,828.0265 27.3130 25.5540 27.4410 25.8710
2024-12-25 27.6130 3,004.8039 27.8730 27.1860 28.2160 27.2050
2024-12-24 27.5808 7,458.8499 27.5380 26.7210 28.3600 28.0690
2024-12-23 26.1960 16,929.6119 25.9740 25.4340 26.8310 26.4220