Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
19.7123 |
1,854.8972 |
19.5150 |
19.4190 |
20.1400 |
19.9970 |
| 2025-10-05 |
19.7320 |
5,043.7535 |
19.4040 |
19.3260 |
20.2440 |
19.3900 |
| 2025-10-04 |
19.4999 |
3,365.9879 |
19.8740 |
19.2570 |
19.8880 |
19.4760 |
| 2025-10-03 |
19.7798 |
4,928.2256 |
19.9750 |
19.5330 |
20.1800 |
20.1020 |
| 2025-10-02 |
19.7889 |
11,569.7980 |
19.5410 |
19.5010 |
20.0890 |
19.9110 |
| 2025-10-01 |
18.6643 |
5,921.6496 |
18.4000 |
18.2060 |
19.1420 |
19.1290 |
| 2025-09-30 |
18.4751 |
2,270.3125 |
18.5610 |
18.3010 |
18.5990 |
18.4130 |
| 2025-09-29 |
18.3845 |
242.1770 |
18.3570 |
18.3570 |
18.4730 |
18.4730 |
| 2025-09-28 |
18.0707 |
1,738.4985 |
18.1960 |
17.9080 |
18.1960 |
17.9080 |
| 2025-09-27 |
18.2183 |
1,714.7680 |
18.2790 |
18.1210 |
18.3180 |
18.3170 |
| 2025-09-26 |
17.9160 |
3,939.0644 |
18.0190 |
17.7760 |
18.1400 |
17.8020 |
| 2025-09-25 |
18.2140 |
8,849.6577 |
18.6060 |
17.5980 |
18.6520 |
18.0170 |
| 2025-09-24 |
18.9177 |
57,324.5246 |
18.9050 |
18.5320 |
19.0930 |
18.8490 |
| 2025-09-23 |
18.8364 |
2,187.0954 |
18.6730 |
18.5420 |
19.0850 |
19.0850 |
| 2025-09-22 |
18.4184 |
47,348.4273 |
19.9320 |
17.7070 |
19.9320 |
18.5340 |
| 2025-09-21 |
20.1949 |
496.8975 |
20.1820 |
20.1630 |
20.2160 |
20.2130 |
| 2025-09-20 |
20.2855 |
2,601.9967 |
20.1800 |
20.0940 |
20.4460 |
20.3780 |
| 2025-09-19 |
20.5169 |
1,661.9856 |
21.1710 |
20.3560 |
21.1900 |
20.4060 |
| 2025-09-18 |
20.9767 |
3,252.2202 |
20.8710 |
20.7070 |
21.0570 |
21.0530 |
| 2025-09-17 |
20.4420 |
4,625.1670 |
20.5360 |
20.1590 |
20.9730 |
20.9720 |
| 2025-09-16 |
20.4036 |
808.5475 |
20.4390 |
20.1540 |
20.5410 |
20.4390 |
| 2025-09-15 |
20.6210 |
7,293.2746 |
21.1910 |
20.1900 |
21.3910 |
20.3560 |
| 2025-09-14 |
21.7198 |
745.4891 |
21.7510 |
21.1470 |
21.9510 |
21.1750 |
| 2025-09-13 |
22.0354 |
679.5663 |
21.9820 |
21.9310 |
22.2780 |
22.1070 |
| 2025-09-12 |
21.6072 |
1,703.6994 |
21.4530 |
21.2740 |
21.8990 |
21.8990 |
| 2025-09-11 |
21.2364 |
5,251.8228 |
20.8770 |
20.8770 |
21.5520 |
21.2650 |
| 2025-09-10 |
20.9761 |
1,740.1643 |
20.4990 |
20.4080 |
21.1140 |
21.0950 |
| 2025-09-09 |
20.9490 |
4,236.6445 |
20.7550 |
20.3830 |
21.1300 |
20.4240 |
| 2025-09-08 |
20.8001 |
3,681.4107 |
20.4600 |
20.4600 |
20.9970 |
20.8220 |
| 2025-09-07 |
20.4162 |
286.7068 |
20.3930 |
20.3520 |
20.4360 |
20.4330 |
| 2025-09-06 |
20.3275 |
429.3905 |
20.3430 |
20.0740 |
20.4220 |
20.1820 |
| 2025-09-05 |
20.6248 |
7,192.9975 |
20.2090 |
20.2040 |
20.9320 |
20.4860 |
| 2025-09-04 |
20.6069 |
482.5342 |
20.8430 |
20.2990 |
20.9110 |
20.4930 |
| 2025-09-03 |
20.8026 |
2,014.5968 |
20.7990 |
20.6350 |
20.9280 |
20.9280 |
| 2025-09-02 |
20.6359 |
4,492.3509 |
20.5070 |
20.3260 |
20.8500 |
20.7790 |
| 2025-09-01 |
20.8420 |
3,993.1102 |
20.4560 |
20.3850 |
21.3270 |
20.4280 |
| 2025-08-31 |
21.1379 |
3,208.4965 |
20.9820 |
20.9400 |
21.1970 |
21.0800 |
| 2025-08-30 |
20.9979 |
1,082.0396 |
20.9280 |
20.6130 |
21.1140 |
20.9900 |
| 2025-08-29 |
21.1590 |
3,879.2909 |
21.6730 |
20.6410 |
21.7190 |
20.7140 |
| 2025-08-28 |
21.6659 |
3,235.1406 |
21.4340 |
21.3860 |
21.8940 |
21.5330 |
| 2025-08-27 |
21.6700 |
10,084.7659 |
21.5980 |
21.4040 |
21.9990 |
21.5960 |
| 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 |