Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
17.9672 |
5,925.7231 |
18.5550 |
17.5920 |
18.6360 |
17.9010 |
| 2025-03-19 |
18.2662 |
14,954.7206 |
17.7060 |
17.7060 |
18.6110 |
18.4170 |
| 2025-03-18 |
17.5523 |
5,816.0810 |
17.8450 |
17.2530 |
17.8450 |
17.3380 |
| 2025-03-17 |
17.7172 |
3,992.2995 |
17.4760 |
17.4650 |
17.9250 |
17.8720 |
| 2025-03-16 |
17.5755 |
7,558.1987 |
17.9170 |
17.1760 |
18.0670 |
17.5520 |
| 2025-03-15 |
18.0047 |
3,127.0282 |
18.0150 |
17.8670 |
18.2180 |
17.9620 |
| 2025-03-14 |
18.1190 |
7,287.2499 |
17.8920 |
17.8220 |
18.4780 |
18.1220 |
| 2025-03-13 |
17.8402 |
2,926.2914 |
17.9910 |
17.5390 |
18.0280 |
17.7660 |
| 2025-03-12 |
17.6814 |
13,353.2997 |
17.8510 |
17.2790 |
18.0240 |
17.9570 |
| 2025-03-11 |
17.1767 |
35,203.3829 |
16.8750 |
15.8670 |
18.1800 |
18.0610 |
| 2025-03-10 |
18.0054 |
22,992.8701 |
17.9360 |
16.7080 |
18.7740 |
17.1090 |
| 2025-03-09 |
18.6830 |
25,391.6761 |
20.2650 |
17.7530 |
20.4830 |
17.9170 |
| 2025-03-08 |
19.7738 |
9,110.9890 |
20.4010 |
19.4870 |
20.5200 |
19.9780 |
| 2025-03-07 |
20.5184 |
21,440.1945 |
19.8980 |
19.1800 |
21.2380 |
21.1380 |
| 2025-03-06 |
20.7940 |
13,341.8191 |
20.4830 |
20.1460 |
21.4080 |
20.1980 |
| 2025-03-05 |
19.8012 |
15,295.8517 |
18.9300 |
18.8230 |
20.6700 |
20.4300 |
| 2025-03-04 |
18.2338 |
18,468.7272 |
18.7090 |
17.7000 |
18.9340 |
18.2320 |
| 2025-03-03 |
19.9105 |
22,443.4381 |
21.0190 |
18.4530 |
21.0360 |
18.6480 |
| 2025-03-02 |
20.1073 |
28,316.0305 |
19.0760 |
18.8560 |
21.3030 |
21.0490 |
| 2025-03-01 |
19.2062 |
9,901.7668 |
19.5670 |
18.8230 |
19.7970 |
18.9380 |
| 2025-02-28 |
18.2660 |
25,332.5978 |
18.7240 |
17.6440 |
19.6230 |
19.4970 |
| 2025-02-27 |
18.9923 |
3,349.3801 |
18.7700 |
18.6230 |
19.1610 |
19.1050 |
| 2025-02-26 |
18.7139 |
17,268.3104 |
18.9140 |
18.0710 |
19.1870 |
18.5990 |
| 2025-02-25 |
18.2421 |
28,733.0891 |
18.6200 |
17.3470 |
19.0750 |
18.8430 |
| 2025-02-24 |
19.7535 |
14,612.4130 |
20.7590 |
19.1600 |
20.8790 |
19.5340 |
| 2025-02-23 |
20.7656 |
4,955.1818 |
20.4630 |
20.4300 |
21.0330 |
20.6440 |
| 2025-02-22 |
20.3695 |
16,496.7831 |
20.2160 |
20.0550 |
20.6790 |
20.6630 |
| 2025-02-21 |
21.0835 |
6,333.1818 |
20.9320 |
20.5110 |
21.5990 |
21.0930 |
| 2025-02-20 |
21.1749 |
12,335.8957 |
21.1810 |
20.6990 |
21.6180 |
20.8440 |
| 2025-02-19 |
20.7031 |
6,926.9407 |
20.1830 |
19.9840 |
21.1690 |
21.0780 |
| 2025-02-18 |
19.9940 |
17,139.2545 |
20.8890 |
19.5540 |
20.9430 |
19.8710 |
| 2025-02-17 |
21.1180 |
13,038.9670 |
20.4460 |
20.1090 |
21.5810 |
20.9420 |
| 2025-02-16 |
20.5403 |
4,973.4412 |
20.7940 |
20.2700 |
20.8840 |
20.4480 |
| 2025-02-15 |
21.0275 |
2,294.1005 |
21.3890 |
20.7690 |
21.5030 |
20.7840 |
| 2025-02-14 |
21.4508 |
4,286.8791 |
21.1360 |
21.0140 |
21.9340 |
21.6950 |
| 2025-02-13 |
21.1405 |
7,898.3502 |
21.3680 |
20.7890 |
21.5510 |
21.1020 |
| 2025-02-12 |
20.3575 |
16,375.8009 |
20.2070 |
19.8200 |
20.9140 |
20.8740 |
| 2025-02-11 |
20.7416 |
12,228.6588 |
20.6730 |
19.8600 |
21.3670 |
20.1950 |
| 2025-02-10 |
20.3620 |
5,156.0352 |
20.1650 |
19.6390 |
20.8240 |
20.5860 |
| 2025-02-09 |
20.2244 |
5,114.2436 |
20.1110 |
19.9020 |
20.5080 |
20.0840 |
| 2025-02-08 |
19.8799 |
7,219.8319 |
19.8030 |
19.5610 |
20.2290 |
20.1370 |
| 2025-02-07 |
20.0559 |
13,088.9717 |
19.6850 |
19.2660 |
20.8520 |
19.5440 |
| 2025-02-06 |
20.1463 |
12,205.4134 |
20.6740 |
19.5290 |
21.2630 |
19.6110 |
| 2025-02-05 |
20.7579 |
28,859.2749 |
20.5810 |
20.4370 |
21.4580 |
20.8050 |
| 2025-02-04 |
20.9081 |
56,165.0162 |
22.0300 |
20.1790 |
22.2640 |
21.1470 |
| 2025-02-03 |
19.7380 |
69,196.2294 |
22.4910 |
17.0630 |
22.4910 |
21.4690 |
| 2025-02-02 |
23.5301 |
38,581.1838 |
24.9670 |
21.4200 |
25.3500 |
22.3110 |
| 2025-02-01 |
26.1565 |
9,380.8409 |
26.8890 |
25.0470 |
27.3740 |
25.2930 |
| 2025-01-31 |
27.0737 |
11,525.7798 |
26.2310 |
25.9520 |
27.7800 |
26.9260 |
| 2025-01-30 |
26.2025 |
6,948.5571 |
25.5440 |
25.3610 |
26.6520 |
26.3740 |