Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tETCF0:USTF0
Date Price Volume Open Low High Close
2023-07-09 18.8814 15,100.5551 18.9950 18.6130 19.1420 18.7080
2023-07-08 18.9576 20,273.4558 19.2250 18.6380 19.3370 18.7590
2023-07-07 18.9772 38,013.7540 18.6990 18.5310 19.2860 19.1210
2023-07-06 19.4179 52,762.9136 19.3490 18.6220 20.1170 19.2200
2023-07-05 19.1233 40,262.7883 19.5060 18.6040 19.7780 19.1320
2023-07-04 19.9534 43,364.7960 20.0730 19.2280 20.4470 19.5800
2023-07-03 20.1719 34,749.0438 20.3770 19.8390 20.7460 20.0570
2023-07-02 20.2718 56,352.0297 20.8830 19.6620 20.8990 20.2600
2023-07-01 21.4306 116,050.5171 20.9260 20.5450 23.3320 20.8290
2023-06-30 19.7827 132,392.3789 18.0230 17.9440 21.0180 19.6140
2023-06-29 17.9880 33,981.0818 17.4730 17.4600 18.5720 18.0090
2023-06-28 17.8927 31,874.4917 18.6950 16.9170 18.7020 17.5660
2023-06-27 18.6105 30,117.6310 18.6090 18.2690 18.9080 18.8990
2023-06-26 18.4352 66,109.5380 18.3520 17.7250 19.4680 18.5120
2023-06-25 18.7550 32,970.5600 19.2360 18.0920 19.5590 18.1680
2023-06-24 18.8730 44,976.4790 18.8970 18.0040 19.7460 18.2950
2023-06-23 17.8621 41,165.1970 16.6670 16.6570 19.1640 18.7950
2023-06-22 16.9672 24,401.3103 16.7910 16.3590 17.5200 16.8340
2023-06-21 16.5042 25,910.4384 15.7630 15.7460 16.9760 16.5780
2023-06-20 15.4339 11,806.3270 15.3850 14.9990 15.8190 15.7590
2023-06-19 15.2513 6,948.1660 15.2310 15.0750 15.4290 15.3810
2023-06-18 15.3912 11,116.4188 15.3320 15.0180 15.5290 15.2770
2023-06-17 15.3310 9,943.5594 15.2430 15.1200 15.5550 15.3550
2023-06-16 15.0281 9,674.2796 15.0700 14.7300 15.2830 15.2550
2023-06-15 14.8775 15,100.5624 14.7150 14.6750 15.1670 15.1450
2023-06-14 15.1365 11,850.6051 15.2630 14.4360 15.3510 14.6280
2023-06-13 15.2363 19,258.7078 15.1440 15.0150 15.4700 15.1660
2023-06-12 15.0183 18,791.4136 15.0890 14.7050 15.2870 15.2000
2023-06-11 15.0985 15,606.3806 15.0730 14.8470 15.3760 15.0550
2023-06-10 14.6037 61,942.5358 16.9460 12.6270 16.9590 15.0380
2023-06-09 16.9737 6,888.7954 16.9790 16.7990 17.1720 16.9680
2023-06-08 16.9783 10,202.2945 16.9020 16.7890 17.0910 16.9940
2023-06-07 17.1037 17,158.4603 17.5700 16.7630 17.6300 16.8670
2023-06-06 17.1638 11,468.1320 17.0060 16.8990 17.6900 17.6440
2023-06-05 17.5428 12,380.6872 18.2210 16.6000 18.2410 16.8350
2023-06-04 18.2503 565.5691 18.1500 18.1200 18.3790 18.3760
2023-06-03 18.1770 2,294.2935 18.1350 18.0290 18.3150 18.1470
2023-06-02 17.9593 5,562.2444 17.8200 17.6900 18.1890 18.1700
2023-06-01 17.8402 5,614.7374 18.0090 17.6630 18.0560 17.8300
2023-05-31 17.9860 8,380.9993 18.2640 17.8160 18.3250 17.9190
2023-05-30 18.3014 1,658.6976 18.3370 18.1820 18.4710 18.3030
2023-05-29 18.4309 2,320.3981 18.5470 18.2610 18.5980 18.3870
2023-05-28 18.3609 5,902.9556 18.1690 18.1560 18.6650 18.5570
2023-05-27 18.0296 2,866.7870 18.0330 17.8890 18.1640 18.1380
2023-05-26 17.8840 8,368.1822 17.7090 17.6340 18.2800 18.1020
2023-05-25 17.6812 7,891.6942 17.7890 17.3840 17.8380 17.7360
2023-05-24 17.8602 9,404.5197 18.3820 17.5800 18.3830 17.7990
2023-05-23 18.3591 5,608.3996 18.2400 18.1620 18.5460 18.3610
2023-05-22 18.1126 5,973.8869 17.9340 17.7610 18.4850 18.2940
2023-05-21 18.0910 4,548.5518 18.3280 17.8440 18.3820 17.9500