Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
21.2432 |
10,379.0113 |
20.9730 |
20.9530 |
21.5010 |
21.0560 |
| 2025-08-25 |
22.2263 |
16,561.2864 |
23.2200 |
20.9360 |
23.3370 |
21.1090 |
| 2025-08-24 |
23.6549 |
13,367.4763 |
24.1360 |
23.1160 |
24.3000 |
23.5740 |
| 2025-08-23 |
24.2301 |
32,251.3966 |
24.5290 |
23.7940 |
24.8330 |
24.0520 |
| 2025-08-22 |
21.0988 |
1,488.2717 |
21.0440 |
20.8640 |
21.3100 |
20.9430 |
| 2025-08-21 |
21.3091 |
1,332.6364 |
21.5310 |
20.9130 |
21.7090 |
21.0050 |
| 2025-08-20 |
20.8147 |
1,837.1367 |
20.6570 |
20.4810 |
20.9920 |
20.7530 |
| 2025-08-19 |
21.2318 |
3,001.3608 |
21.5400 |
21.0440 |
21.7410 |
21.3530 |
| 2025-08-18 |
21.6593 |
4,635.9876 |
22.2170 |
21.2170 |
22.2170 |
21.4580 |
| 2025-08-17 |
22.6781 |
5,017.8800 |
22.4030 |
22.4030 |
22.9420 |
22.6210 |
| 2025-08-16 |
22.1800 |
1,031.9133 |
22.2070 |
21.9990 |
22.3840 |
22.1490 |
| 2025-08-15 |
22.3719 |
6,234.9936 |
22.1750 |
21.5620 |
22.6400 |
21.5810 |
| 2025-08-14 |
22.7422 |
19,199.2109 |
24.2540 |
21.9600 |
24.3660 |
22.7070 |
| 2025-08-13 |
23.8281 |
5,797.6860 |
23.7010 |
23.3330 |
24.2470 |
24.1090 |
| 2025-08-12 |
22.9068 |
3,145.6091 |
22.5240 |
22.0000 |
23.4900 |
23.3490 |
| 2025-08-11 |
23.0918 |
5,798.1594 |
23.1670 |
22.2560 |
23.6700 |
22.9640 |
| 2025-08-10 |
23.3473 |
5,179.6811 |
23.5250 |
22.7020 |
24.2400 |
23.2140 |
| 2025-08-09 |
23.1085 |
9,162.6269 |
22.4200 |
22.4030 |
23.6770 |
23.2130 |
| 2025-08-08 |
21.5487 |
245,794.3424 |
21.5360 |
21.1140 |
22.7170 |
22.6130 |
| 2025-08-07 |
20.7357 |
8,277.1998 |
20.3040 |
20.1270 |
21.1230 |
21.0620 |
| 2025-08-06 |
19.9429 |
2,941.6390 |
20.0550 |
19.7180 |
20.3950 |
20.3950 |
| 2025-08-05 |
20.4996 |
6,225.2512 |
20.9540 |
19.9430 |
21.0650 |
19.9430 |
| 2025-08-04 |
20.3608 |
8,010.9290 |
19.8970 |
19.8970 |
20.8740 |
20.6780 |
| 2025-08-03 |
19.6404 |
17,285.1038 |
19.0070 |
19.0070 |
19.9270 |
19.7480 |
| 2025-08-02 |
19.6100 |
10,192.4307 |
19.8030 |
19.0380 |
20.0140 |
19.3470 |
| 2025-08-01 |
20.2976 |
46,763.6306 |
20.5130 |
19.6760 |
20.5630 |
20.1400 |
| 2025-07-31 |
21.1478 |
9,618.6164 |
21.3660 |
20.6920 |
21.8360 |
20.8110 |
| 2025-07-30 |
21.2058 |
17,680.6125 |
21.7460 |
20.4050 |
21.9020 |
20.7770 |
| 2025-07-29 |
21.8936 |
21,464.1218 |
22.0190 |
21.4800 |
22.4220 |
21.7970 |
| 2025-07-28 |
22.6807 |
44,326.4061 |
23.3430 |
21.8110 |
23.7490 |
22.0000 |
| 2025-07-27 |
22.9153 |
6,459.1133 |
23.0210 |
22.5860 |
23.2140 |
23.0060 |
| 2025-07-26 |
23.0225 |
11,480.6056 |
22.4850 |
22.4850 |
23.3190 |
22.9420 |
| 2025-07-25 |
22.0877 |
31,760.0604 |
22.1470 |
21.5640 |
22.7330 |
22.0960 |
| 2025-07-24 |
22.6850 |
36,670.3607 |
23.2160 |
21.3660 |
23.3140 |
22.8450 |
| 2025-07-23 |
23.0932 |
37,256.1993 |
24.2810 |
22.1040 |
24.4970 |
22.4850 |
| 2025-07-22 |
23.6421 |
28,926.2531 |
24.0130 |
22.9640 |
24.8120 |
23.7110 |
| 2025-07-21 |
24.4015 |
30,135.3144 |
24.5320 |
23.6620 |
24.9320 |
23.7740 |
| 2025-07-20 |
24.8275 |
40,681.9577 |
24.3180 |
23.9800 |
25.4920 |
24.8600 |
| 2025-07-19 |
24.4569 |
54,890.6068 |
23.1350 |
22.5490 |
25.8180 |
23.4730 |
| 2025-07-18 |
23.3648 |
37,352.3478 |
20.2750 |
20.1480 |
24.9280 |
24.2000 |
| 2025-07-17 |
19.8490 |
12,759.9665 |
19.8940 |
19.3610 |
20.2140 |
19.9030 |
| 2025-07-16 |
19.5610 |
12,169.7326 |
19.0340 |
18.9160 |
19.9220 |
19.8180 |
| 2025-07-15 |
18.2416 |
13,616.2672 |
18.5170 |
17.8470 |
18.8260 |
18.5800 |
| 2025-07-14 |
18.9103 |
13,482.2963 |
18.5460 |
18.5060 |
19.1620 |
18.5060 |
| 2025-07-13 |
18.3997 |
2,348.0473 |
18.1090 |
18.1090 |
18.6540 |
18.4090 |
| 2025-07-12 |
18.2770 |
8,390.8375 |
18.2440 |
17.7740 |
18.5140 |
18.0810 |
| 2025-07-11 |
18.5913 |
8,490.8177 |
18.4240 |
18.2070 |
18.8840 |
18.7420 |
| 2025-07-10 |
17.6796 |
4,970.0458 |
17.6760 |
17.5540 |
17.7450 |
17.5540 |
| 2025-07-09 |
17.2352 |
13,308.8654 |
16.9480 |
16.7900 |
17.7370 |
17.6890 |
| 2025-07-08 |
16.6248 |
16,167.8840 |
16.7160 |
16.3700 |
17.0160 |
16.9030 |