Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-25 |
22.7824 |
10,907.8129 |
23.0020 |
22.2610 |
23.5430 |
22.9520 |
| 2024-01-24 |
22.8843 |
7,117.2865 |
23.1230 |
22.5300 |
23.4380 |
22.8690 |
| 2024-01-23 |
22.5554 |
12,672.3702 |
22.9890 |
21.7140 |
23.8620 |
22.9440 |
| 2024-01-22 |
23.8882 |
17,554.7702 |
24.5040 |
23.2970 |
24.6360 |
23.3810 |
| 2024-01-21 |
24.9194 |
7,703.2581 |
24.7250 |
24.5000 |
25.4610 |
24.8450 |
| 2024-01-20 |
24.7202 |
8,266.6729 |
25.3370 |
24.1210 |
25.3620 |
24.2590 |
| 2024-01-19 |
23.9552 |
21,703.3904 |
24.4750 |
22.9290 |
24.8700 |
24.7680 |
| 2024-01-18 |
25.0979 |
21,059.7002 |
26.1970 |
24.0840 |
26.1990 |
24.5220 |
| 2024-01-17 |
26.5556 |
12,694.4771 |
27.2980 |
25.7240 |
27.4710 |
26.1480 |
| 2024-01-16 |
26.7954 |
12,696.6441 |
26.7560 |
26.1070 |
27.8980 |
27.3190 |
| 2024-01-15 |
27.0299 |
12,564.2136 |
26.4880 |
26.1010 |
27.8220 |
26.8260 |
| 2024-01-14 |
27.8145 |
9,656.1686 |
28.5890 |
26.7260 |
28.8080 |
26.8610 |
| 2024-01-13 |
29.2094 |
2,941.3763 |
29.2370 |
27.8210 |
29.9170 |
28.7520 |
| 2024-01-12 |
30.0840 |
10,184.8575 |
29.6090 |
28.5250 |
32.3860 |
29.2810 |
| 2024-01-11 |
29.2161 |
39,699.8407 |
26.3880 |
25.6920 |
32.0420 |
29.3200 |
| 2024-01-10 |
21.2062 |
16,660.9262 |
21.2210 |
20.4240 |
21.8800 |
21.4300 |
| 2024-01-09 |
19.9436 |
5,668.6376 |
20.3240 |
19.4750 |
20.5230 |
20.2240 |
| 2024-01-08 |
19.4041 |
25,408.2947 |
19.2450 |
18.3450 |
20.4350 |
20.3010 |
| 2024-01-07 |
19.6464 |
11,088.5861 |
19.8850 |
19.1270 |
20.0680 |
19.3190 |
| 2024-01-06 |
19.8698 |
8,963.0546 |
20.1400 |
19.2620 |
20.2610 |
19.8650 |
| 2024-01-05 |
19.8466 |
7,064.5288 |
20.4710 |
19.3390 |
20.6310 |
20.0980 |
| 2024-01-04 |
20.1124 |
4,776.2014 |
20.0200 |
19.7580 |
20.4660 |
20.3020 |
| 2024-01-03 |
20.1047 |
14,883.7288 |
22.0800 |
18.0770 |
22.4980 |
20.0150 |
| 2024-01-02 |
22.5922 |
5,150.8125 |
22.5040 |
21.9320 |
23.0220 |
22.0210 |
| 2024-01-01 |
22.1283 |
2,602.6002 |
21.9360 |
21.5400 |
22.5110 |
22.3630 |
| 2023-12-31 |
22.0415 |
2,260.4962 |
22.3100 |
21.4660 |
22.4610 |
21.9080 |
| 2023-12-30 |
22.5147 |
3,448.3591 |
22.4470 |
22.1510 |
23.2340 |
22.4140 |
| 2023-12-29 |
22.7210 |
14,201.3608 |
22.5870 |
21.8630 |
23.4690 |
22.2330 |
| 2023-12-28 |
23.0075 |
18,368.1213 |
22.6700 |
22.3480 |
24.3420 |
22.4960 |
| 2023-12-27 |
21.7087 |
10,708.5827 |
20.8040 |
20.3290 |
22.6480 |
22.2100 |
| 2023-12-26 |
20.6892 |
9,303.4105 |
21.3980 |
19.3810 |
21.4250 |
20.5830 |
| 2023-12-25 |
21.1830 |
4,843.7982 |
20.9060 |
20.6750 |
21.6460 |
21.3480 |
| 2023-12-24 |
21.2473 |
3,682.1466 |
21.4440 |
20.9530 |
21.5770 |
21.3030 |
| 2023-12-23 |
21.4268 |
4,686.1070 |
22.0460 |
21.0820 |
22.2100 |
21.2960 |
| 2023-12-22 |
21.6594 |
10,734.6473 |
20.6980 |
20.6210 |
22.1900 |
21.8410 |
| 2023-12-21 |
20.4744 |
4,911.4550 |
20.1940 |
20.0250 |
20.9370 |
20.6640 |
| 2023-12-20 |
20.0798 |
3,642.5740 |
19.6480 |
19.6050 |
20.5520 |
20.3720 |
| 2023-12-19 |
19.8779 |
1,568.9250 |
19.8670 |
19.4430 |
20.1780 |
19.6830 |
| 2023-12-18 |
19.3027 |
8,713.6403 |
19.9620 |
18.8130 |
20.0550 |
19.3940 |
| 2023-12-17 |
20.2654 |
4,487.9383 |
20.7590 |
19.9190 |
20.7590 |
20.0900 |
| 2023-12-16 |
20.4328 |
4,818.3003 |
19.9470 |
19.7410 |
20.8250 |
20.6210 |
| 2023-12-15 |
20.4004 |
4,312.9129 |
20.8890 |
20.0230 |
20.8990 |
20.2080 |
| 2023-12-14 |
20.6097 |
10,553.4180 |
20.7570 |
19.8600 |
20.9990 |
20.9030 |
| 2023-12-13 |
19.9877 |
12,165.8756 |
20.3170 |
19.3750 |
20.6100 |
20.5890 |
| 2023-12-12 |
20.2860 |
10,739.7470 |
20.1680 |
19.8830 |
20.5720 |
20.1490 |
| 2023-12-11 |
20.1428 |
19,952.2785 |
21.9800 |
17.7590 |
22.0380 |
19.7320 |
| 2023-12-10 |
21.9700 |
8,444.5937 |
22.0420 |
21.4050 |
22.4900 |
22.1030 |
| 2023-12-09 |
22.5208 |
14,348.3722 |
22.2730 |
21.7630 |
23.4440 |
22.0470 |
| 2023-12-08 |
22.1756 |
15,419.4482 |
22.0000 |
21.7670 |
22.6250 |
22.0400 |
| 2023-12-07 |
21.5368 |
36,751.4938 |
20.2910 |
20.2510 |
22.3070 |
21.7670 |