Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
26.0642 |
10,674.4855 |
25.9260 |
25.2780 |
26.6910 |
26.0810 |
| 2024-12-21 |
26.7247 |
16,958.7078 |
27.4220 |
25.7210 |
28.4140 |
26.0320 |
| 2024-12-20 |
25.4666 |
34,170.7005 |
26.8480 |
23.5480 |
27.5960 |
26.9520 |
| 2024-12-19 |
28.3209 |
25,241.4548 |
29.4450 |
26.0080 |
29.9340 |
26.5640 |
| 2024-12-18 |
31.3142 |
22,526.4502 |
32.5260 |
29.4130 |
32.6260 |
29.7540 |
| 2024-12-17 |
33.1855 |
16,344.8385 |
33.2500 |
32.3690 |
33.9950 |
33.1350 |
| 2024-12-16 |
33.6700 |
13,253.2918 |
33.8150 |
32.1300 |
35.1290 |
33.5160 |
| 2024-12-15 |
32.8117 |
7,466.9333 |
32.5800 |
32.2410 |
33.3660 |
33.2320 |
| 2024-12-14 |
33.2475 |
7,115.1332 |
33.9440 |
32.0080 |
34.2610 |
32.5050 |
| 2024-12-13 |
33.9642 |
15,934.7767 |
33.8190 |
33.0980 |
34.8200 |
34.0180 |
| 2024-12-12 |
34.3912 |
25,407.4828 |
33.4970 |
33.3180 |
35.2450 |
33.7500 |
| 2024-12-11 |
31.6308 |
39,512.6550 |
30.3150 |
28.8960 |
34.0530 |
33.7900 |
| 2024-12-10 |
30.2950 |
60,194.3228 |
31.3150 |
27.9740 |
32.3380 |
30.3860 |
| 2024-12-09 |
34.9279 |
11,395.5000 |
37.0900 |
33.9470 |
37.0900 |
34.5330 |
| 2024-12-08 |
36.7076 |
7,070.0617 |
37.2190 |
35.8110 |
37.5760 |
36.7420 |
| 2024-12-07 |
37.5379 |
13,889.8607 |
38.2830 |
36.7940 |
38.6340 |
37.2900 |
| 2024-12-06 |
36.1498 |
11,272.4109 |
35.6180 |
34.3270 |
37.6150 |
37.4950 |
| 2024-12-05 |
36.7500 |
23,661.3315 |
37.7110 |
35.4200 |
38.0420 |
37.0800 |
| 2024-12-04 |
36.4985 |
29,398.0218 |
34.7210 |
34.6050 |
38.8840 |
38.0180 |
| 2024-12-03 |
32.7513 |
30,247.7990 |
33.8680 |
31.0240 |
34.6700 |
32.1680 |
| 2024-12-02 |
32.9222 |
24,397.4456 |
33.3640 |
31.1470 |
34.5720 |
32.7700 |
| 2024-12-01 |
32.5048 |
7,147.0821 |
32.6880 |
31.7690 |
33.6530 |
33.0290 |
| 2024-11-30 |
32.8141 |
4,426.7877 |
31.9350 |
31.7040 |
33.9650 |
32.3070 |
| 2024-11-29 |
31.7505 |
8,647.1084 |
32.0830 |
31.1150 |
32.3810 |
31.6360 |
| 2024-11-28 |
32.0618 |
22,659.6321 |
32.9110 |
31.3000 |
33.5600 |
31.9930 |
| 2024-11-27 |
28.9497 |
35,148.2291 |
28.2740 |
27.8600 |
30.5510 |
30.5470 |
| 2024-11-26 |
28.6412 |
19,592.5968 |
29.8150 |
27.4160 |
30.4530 |
27.6890 |
| 2024-11-25 |
30.2846 |
31,996.2885 |
28.8310 |
27.7170 |
31.9380 |
30.9930 |
| 2024-11-24 |
28.8879 |
38,073.6160 |
29.5150 |
27.1960 |
30.6300 |
27.7260 |
| 2024-11-23 |
29.6875 |
38,996.2697 |
28.5250 |
28.3800 |
31.2350 |
29.6480 |
| 2024-11-22 |
27.8260 |
27,850.3540 |
27.3640 |
26.8480 |
28.6610 |
27.8330 |
| 2024-11-21 |
26.8221 |
53,400.0691 |
25.2750 |
24.6610 |
28.7510 |
27.1900 |
| 2024-11-20 |
25.7533 |
39,379.9368 |
26.0710 |
25.0040 |
26.7000 |
25.2210 |
| 2024-11-19 |
26.4058 |
18,828.7027 |
26.9800 |
25.9080 |
27.6150 |
26.4080 |
| 2024-11-18 |
26.4818 |
42,950.4453 |
25.8960 |
25.5630 |
27.2840 |
26.5190 |
| 2024-11-17 |
27.3107 |
59,207.0396 |
27.1590 |
25.5340 |
30.0710 |
25.5500 |
| 2024-11-16 |
25.6322 |
52,052.5719 |
22.9890 |
22.8600 |
28.3480 |
27.7840 |
| 2024-11-15 |
22.2687 |
15,957.0826 |
21.7990 |
21.5860 |
23.5570 |
22.7370 |
| 2024-11-14 |
22.1251 |
27,500.5508 |
22.0280 |
21.3780 |
22.7620 |
22.0410 |
| 2024-11-13 |
22.1596 |
47,841.4632 |
22.7960 |
21.2010 |
23.1440 |
21.7570 |
| 2024-11-12 |
22.9212 |
41,861.3799 |
24.4050 |
21.9120 |
24.5900 |
22.3410 |
| 2024-11-11 |
23.0117 |
27,467.7943 |
23.0850 |
22.2610 |
23.6950 |
23.6560 |
| 2024-11-10 |
22.2205 |
19,870.6891 |
21.6150 |
21.2570 |
23.5010 |
23.4040 |
| 2024-11-09 |
20.8332 |
6,947.3513 |
20.4460 |
20.1570 |
21.4530 |
20.5310 |
| 2024-11-08 |
20.1815 |
23,213.2520 |
20.3240 |
19.8000 |
20.5270 |
20.2290 |
| 2024-11-07 |
20.1779 |
23,414.8674 |
19.6080 |
19.5150 |
20.6860 |
20.2340 |
| 2024-11-06 |
18.9973 |
18,705.0447 |
18.2590 |
18.2590 |
19.3770 |
19.1030 |
| 2024-11-05 |
17.9681 |
11,628.4640 |
17.6320 |
17.5370 |
18.3150 |
18.2030 |
| 2024-11-04 |
17.7970 |
9,350.5576 |
17.7660 |
17.6180 |
17.9680 |
17.7230 |
| 2024-11-03 |
17.7741 |
12,922.1447 |
18.1120 |
17.4070 |
18.1480 |
17.6500 |