Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
17.1771 |
25,584.0534 |
16.7710 |
16.4520 |
17.7730 |
17.2680 |
| 2023-10-30 |
16.6668 |
10,786.0522 |
16.6600 |
16.2900 |
16.9380 |
16.6390 |
| 2023-10-29 |
16.3555 |
5,685.9137 |
16.2380 |
16.0020 |
16.6390 |
16.6040 |
| 2023-10-28 |
16.2426 |
5,448.0760 |
16.0600 |
16.0310 |
16.4080 |
16.2460 |
| 2023-10-27 |
16.2468 |
11,294.8610 |
16.5750 |
15.8330 |
16.6050 |
16.0500 |
| 2023-10-26 |
16.5922 |
22,101.8323 |
16.3900 |
15.8440 |
17.1890 |
16.6770 |
| 2023-10-25 |
16.4738 |
11,791.4978 |
16.4660 |
16.1350 |
16.7990 |
16.4100 |
| 2023-10-24 |
16.7132 |
28,111.0769 |
16.6570 |
16.0540 |
17.3820 |
16.3040 |
| 2023-10-23 |
15.9194 |
16,224.9526 |
15.8710 |
15.6890 |
16.6660 |
16.4060 |
| 2023-10-22 |
15.6047 |
7,012.5782 |
15.7510 |
15.3490 |
15.8920 |
15.5860 |
| 2023-10-21 |
15.5491 |
10,457.7599 |
15.3060 |
15.2440 |
15.8340 |
15.7060 |
| 2023-10-20 |
15.2670 |
10,316.6126 |
14.8130 |
14.7430 |
15.5170 |
15.2880 |
| 2023-10-19 |
14.7333 |
4,037.3430 |
14.8080 |
14.6240 |
14.8750 |
14.7980 |
| 2023-10-18 |
14.9453 |
4,651.9049 |
14.9570 |
14.7930 |
15.0900 |
14.8410 |
| 2023-10-17 |
15.0508 |
4,358.8598 |
15.2430 |
14.7320 |
15.2580 |
14.9090 |
| 2023-10-16 |
15.3133 |
9,935.7371 |
14.9320 |
14.9160 |
15.8970 |
15.3290 |
| 2023-10-15 |
14.9532 |
2,539.1523 |
15.0000 |
14.8670 |
15.0680 |
14.9520 |
| 2023-10-14 |
14.8943 |
2,118.5607 |
14.8480 |
14.8160 |
15.0130 |
14.9670 |
| 2023-10-13 |
14.8191 |
2,227.7537 |
14.7800 |
14.7020 |
14.9860 |
14.8810 |
| 2023-10-12 |
14.8627 |
12,480.2623 |
14.9290 |
14.6310 |
15.0850 |
14.7410 |
| 2023-10-11 |
14.7928 |
6,526.3532 |
14.9430 |
14.5900 |
14.9700 |
14.8940 |
| 2023-10-10 |
15.0083 |
3,167.2253 |
15.0340 |
14.8890 |
15.1410 |
14.9000 |
| 2023-10-09 |
15.0717 |
7,420.8329 |
15.4900 |
14.5620 |
15.4990 |
15.0180 |
| 2023-10-08 |
15.5143 |
2,226.2866 |
15.6490 |
15.3550 |
15.6950 |
15.4750 |
| 2023-10-07 |
15.6868 |
2,739.2646 |
15.7100 |
15.5620 |
15.7730 |
15.6030 |
| 2023-10-06 |
15.5851 |
3,319.4975 |
15.4390 |
15.3930 |
15.7560 |
15.7370 |
| 2023-10-05 |
15.5931 |
8,155.9652 |
15.6240 |
15.3840 |
15.7400 |
15.5010 |
| 2023-10-04 |
15.5405 |
5,909.6081 |
15.6890 |
15.1610 |
15.6930 |
15.6710 |
| 2023-10-03 |
16.2594 |
22,063.5692 |
16.1450 |
15.7820 |
16.6520 |
15.8480 |
| 2023-10-02 |
16.5250 |
24,217.1565 |
16.7180 |
15.7740 |
16.8900 |
16.1260 |
| 2023-10-01 |
16.4289 |
21,003.0846 |
16.3500 |
16.2210 |
16.8210 |
16.7290 |
| 2023-09-30 |
16.3309 |
14,338.2034 |
15.8700 |
15.8090 |
16.8570 |
16.4080 |
| 2023-09-29 |
15.8809 |
5,788.9873 |
15.8000 |
15.6500 |
16.0610 |
15.8680 |
| 2023-09-28 |
15.6428 |
9,729.0899 |
15.3470 |
15.3220 |
15.9740 |
15.8260 |
| 2023-09-27 |
15.4033 |
10,593.6778 |
15.1080 |
15.0670 |
15.7320 |
15.2840 |
| 2023-09-26 |
15.1258 |
4,959.8115 |
15.2320 |
14.8900 |
15.2770 |
15.0660 |
| 2023-09-25 |
15.1736 |
7,248.0227 |
15.0820 |
14.9380 |
15.3390 |
15.2370 |
| 2023-09-24 |
15.2764 |
3,740.2463 |
15.2630 |
15.0660 |
15.3910 |
15.1600 |
| 2023-09-23 |
15.2302 |
1,142.2021 |
15.2170 |
15.1440 |
15.2850 |
15.2640 |
| 2023-09-22 |
15.2329 |
3,105.5304 |
15.2170 |
15.0720 |
15.3220 |
15.2050 |
| 2023-09-21 |
15.2962 |
7,835.8113 |
15.5800 |
15.0590 |
15.6330 |
15.2430 |
| 2023-09-20 |
15.5629 |
4,694.0435 |
15.7530 |
15.3360 |
15.7830 |
15.5180 |
| 2023-09-19 |
15.7430 |
8,730.7378 |
15.6920 |
15.6020 |
15.9500 |
15.6700 |
| 2023-09-18 |
15.7645 |
11,039.7181 |
15.4140 |
15.2510 |
16.0180 |
15.7960 |
| 2023-09-17 |
15.4588 |
3,708.5172 |
15.6500 |
15.1830 |
15.6500 |
15.3640 |
| 2023-09-16 |
15.7451 |
4,589.8843 |
15.6910 |
15.4760 |
15.9560 |
15.5800 |
| 2023-09-15 |
15.3985 |
7,934.6458 |
15.2560 |
15.2060 |
15.5890 |
15.5500 |
| 2023-09-14 |
15.2085 |
5,467.7844 |
15.1570 |
15.0210 |
15.3610 |
15.2940 |
| 2023-09-13 |
15.0494 |
5,831.5996 |
14.9710 |
14.8550 |
15.2150 |
15.0950 |
| 2023-09-12 |
15.0508 |
12,852.5074 |
14.7080 |
14.6830 |
15.2820 |
14.9600 |