Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tETCF0:USTF0
Price
Date Price Volume Open Low High Close
2024-11-02 18.3292 8,957.4693 18.4630 17.9850 18.5990 18.1250
2024-11-01 18.6139 9,185.8359 18.6270 18.1920 19.0310 18.6250
2024-10-31 18.9842 14,493.0957 19.4870 18.4290 19.4950 18.6390
2024-10-30 19.5032 13,307.8185 19.4370 19.1380 19.8110 19.5350
2024-10-29 19.2551 9,251.0593 19.0110 18.9800 19.5390 19.4840
2024-10-28 18.4572 8,836.0371 18.4100 18.1480 18.7160 18.5170
2024-10-27 18.2611 5,668.2249 18.2360 18.0750 18.5330 18.3240
2024-10-26 18.2975 12,643.3991 18.2110 17.9900 18.5040 18.2440
2024-10-25 18.9651 12,222.9246 18.8940 18.5550 19.4920 19.1340
2024-10-24 18.7482 9,563.4241 18.6290 18.4260 18.9120 18.8420
2024-10-23 18.6546 15,393.4499 19.0620 18.1940 19.0620 18.5610
2024-10-22 19.1858 9,281.1664 19.4240 18.8890 19.5130 19.0090
2024-10-21 19.7805 10,286.2969 20.2000 19.3530 20.2840 19.5450
2024-10-20 19.8214 9,578.8773 19.8860 19.5720 20.3240 20.0600
2024-10-19 19.4772 6,621.5250 19.3660 19.2160 19.7560 19.7560
2024-10-18 19.1925 3,619.1062 19.0660 18.9930 19.3860 19.2140
2024-10-17 19.0675 8,132.6736 19.4190 18.7730 19.6100 18.8880
2024-10-16 19.4802 8,078.5943 19.3520 19.1930 19.7860 19.4810
2024-10-15 19.2379 10,909.3245 19.5160 18.7200 19.7560 19.0870
2024-10-14 19.2198 7,393.3562 18.5070 18.4070 19.5630 19.4530
2024-10-13 18.5572 7,142.3830 18.7800 18.2770 18.8270 18.5200
2024-10-12 18.7051 2,932.2631 18.5880 18.4870 18.9210 18.8160
2024-10-11 18.3425 4,543.3278 18.1940 18.1700 18.6770 18.6690
2024-10-10 18.1702 1,753.2572 18.1130 18.0170 18.3660 18.0520
2024-10-09 18.3583 6,201.8444 18.3560 18.1780 18.5260 18.2810
2024-10-08 18.5744 4,696.7814 18.5740 18.3090 18.8440 18.4690
2024-10-07 18.8780 6,057.0012 18.7480 18.5370 19.1250 18.7810
2024-10-06 18.6656 4,358.3950 18.5270 18.4490 18.8660 18.7890
2024-10-05 18.6295 2,228.4937 18.8010 18.4220 18.8220 18.4220
2024-10-04 18.5232 6,148.4120 18.5660 18.3530 18.8720 18.8720
2024-10-03 18.2174 19,844.7210 17.9330 17.8320 18.6280 18.5530
2024-10-02 18.3556 11,289.9318 18.3950 18.0740 18.7170 18.2670
2024-10-01 18.8861 21,081.2410 19.4340 18.0080 19.8310 18.3170
2024-09-30 19.9410 14,971.8037 20.4310 19.4200 20.4800 19.4650
2024-09-29 20.4672 5,035.3270 20.5620 20.1840 20.6810 20.5840
2024-09-28 20.5391 4,104.4121 20.8600 20.1750 20.9490 20.5310
2024-09-27 20.6925 6,137.5186 20.2970 20.2550 21.0560 20.8450
2024-09-26 19.8534 7,058.1663 19.3440 19.0840 20.3380 20.2350
2024-09-25 19.5433 5,614.8448 19.4280 19.2820 19.8160 19.5480
2024-09-24 19.0690 7,378.9648 19.1050 18.8450 19.4210 19.3130
2024-09-23 19.0685 5,929.6080 18.8730 18.5440 19.4030 19.2080
2024-09-22 19.0045 3,371.3045 19.3760 18.6920 19.4740 18.8400
2024-09-21 19.1087 5,788.6270 18.9550 18.8780 19.4010 19.2480
2024-09-20 18.9039 7,180.3460 18.7910 18.5680 19.2730 18.8470
2024-09-19 18.9337 11,564.0610 18.3440 18.3440 19.1630 18.9890
2024-09-18 17.7469 5,874.5628 17.9650 17.5120 18.1190 18.1060
2024-09-17 18.0299 7,104.2121 17.7430 17.6370 18.2200 17.9800
2024-09-16 17.6888 2,410.4373 17.7730 17.5180 17.8640 17.7140
2024-09-15 18.3198 2,780.2060 18.6150 17.8700 18.6400 17.9770
2024-09-14 18.6702 1,992.9308 18.8580 18.4760 18.8690 18.5500