Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tETCF0:USTF0
Date Price Volume Open Low High Close
2022-10-09 26.9487 1,619.1533 26.9420 26.7740 27.1490 26.8690
2022-10-08 27.2751 5,907.8835 27.4640 26.6760 27.6050 26.9460
2022-10-07 27.5803 10,091.7625 27.8160 27.1010 27.8450 27.4430
2022-10-06 28.2335 22,875.5505 27.6280 27.6070 28.9230 27.7770
2022-10-05 27.5101 8,638.9171 27.9460 27.1210 27.9720 27.6050
2022-10-04 27.7170 9,617.7569 27.4620 27.3040 27.9940 27.8310
2022-10-03 27.2093 8,835.4760 26.8990 26.5340 27.5080 27.4080
2022-10-02 27.1819 4,198.6662 27.5240 26.8320 27.7390 27.2820
2022-10-01 27.5782 2,437.9801 27.7530 27.2610 27.8750 27.5330
2022-09-30 27.7397 7,262.0063 27.8210 27.2440 28.2670 27.5260
2022-09-29 27.7604 4,897.0231 27.5440 27.0590 28.2310 27.6810
2022-09-28 27.2710 7,203.7278 28.0610 26.6200 28.2330 27.8140
2022-09-27 28.9949 20,275.9275 28.4340 27.5860 30.1640 28.2440
2022-09-26 28.1023 5,875.8535 28.3500 27.5150 28.5840 28.3880
2022-09-25 28.7916 3,565.1000 28.6900 28.1700 29.4620 28.5660
2022-09-24 29.1524 15,126.2353 28.9050 28.3470 29.6680 28.6790
2022-09-23 28.5578 8,618.3541 28.6430 27.2080 29.4490 28.7810
2022-09-22 28.2581 8,714.7911 27.6340 27.5540 28.8700 28.4090
2022-09-21 29.1198 29,341.7401 29.1000 26.9820 30.6010 27.8570
2022-09-20 29.4002 3,650.1751 30.2770 28.7030 30.5210 29.3170
2022-09-19 29.4155 13,053.5509 29.5660 27.5430 30.8570 30.5800
2022-09-18 31.2797 7,036.5008 34.4630 28.5900 34.4630 29.9600
2022-09-17 34.1696 2,352.1978 34.0790 33.4980 34.9390 34.3310
2022-09-16 34.0203 8,829.3395 35.7040 32.8470 35.7410 34.1560
2022-09-15 36.8766 19,199.9281 39.1830 33.3780 39.8440 35.5500
2022-09-14 37.2432 15,804.4546 35.2790 35.0950 39.0780 38.8710
2022-09-13 36.4191 5,092.7701 38.4770 34.6880 39.0200 35.3770
2022-09-12 38.8347 6,198.4839 38.4590 37.0050 40.7840 38.5210
2022-09-11 38.7852 1,257.4256 39.1990 38.1170 39.4590 38.5970
2022-09-10 38.9888 2,916.2409 39.0870 38.0190 40.3990 39.7000
2022-09-09 38.7250 3,974.4086 37.1450 36.5910 40.0470 38.9320
2022-09-08 36.7032 3,793.3152 37.3120 35.5080 37.8120 36.6400
2022-09-07 34.9875 7,284.4627 34.5100 33.1530 38.0010 37.0630
2022-09-06 39.4455 13,913.3920 39.7070 35.2680 42.1430 35.6050
2022-09-05 35.1812 2,870.5496 32.4960 31.5310 37.1900 36.7930
2022-09-04 32.1463 2,603.4777 32.1700 31.5480 32.4950 32.2460
2022-09-03 32.2827 975.0796 32.5150 31.9640 32.7060 32.1690
2022-09-02 32.8007 920.6384 32.8720 31.9000 33.8820 32.3730
2022-09-01 31.9433 2,131.4498 32.3420 31.0450 32.9110 32.8620
2022-08-31 32.6734 1,800.2231 32.3830 31.9620 33.8960 32.8170
2022-08-30 32.8376 1,653.5467 33.5800 31.3670 34.3820 32.3780
2022-08-29 32.2022 2,380.6805 30.9830 30.3280 33.4150 32.9150
2022-08-28 32.6618 723.5912 33.0110 31.7360 33.4360 32.3990
2022-08-27 33.7860 7,752.9451 33.8580 32.0340 34.6610 32.6520
2022-08-26 35.8728 4,912.0357 37.2460 33.5150 38.5830 33.6820
2022-08-25 36.4695 2,526.2448 35.2210 35.2200 38.0820 37.5060
2022-08-24 35.1533 3,124.8441 34.2670 32.9190 37.0280 35.3050
2022-08-23 33.9013 1,859.9395 34.1000 32.2550 34.7690 34.5570
2022-08-22 32.5147 1,282.6977 33.6950 31.2270 33.8730 33.7130
2022-08-21 33.1136 2,132.2782 32.8490 32.1060 34.1680 33.6370