Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
29.5481 |
7,766.0871 |
29.7440 |
29.2290 |
29.8900 |
29.6610 |
| 2024-06-04 |
28.5726 |
5,453.9048 |
28.6390 |
28.1860 |
29.6070 |
29.6070 |
| 2024-06-03 |
28.9171 |
6,441.7481 |
28.9500 |
28.5980 |
29.4790 |
28.7670 |
| 2024-06-02 |
29.1463 |
5,810.9620 |
29.5690 |
28.5460 |
29.8210 |
28.9190 |
| 2024-06-01 |
29.6600 |
1,642.9079 |
29.6240 |
29.4620 |
29.8220 |
29.4620 |
| 2024-05-31 |
29.9152 |
5,031.2437 |
29.8160 |
29.1320 |
30.5490 |
29.9220 |
| 2024-05-30 |
30.1022 |
3,798.6076 |
30.4450 |
29.2370 |
30.7690 |
30.2740 |
| 2024-05-29 |
30.7721 |
7,679.1636 |
31.4350 |
30.1840 |
31.6920 |
30.6920 |
| 2024-05-28 |
31.2452 |
4,017.1256 |
31.9570 |
30.6400 |
31.9570 |
31.1090 |
| 2024-05-27 |
32.1127 |
5,805.8126 |
31.7280 |
31.6210 |
32.7190 |
31.9600 |
| 2024-05-26 |
31.9539 |
8,743.4181 |
31.6750 |
31.4600 |
32.7740 |
31.9370 |
| 2024-05-25 |
31.8194 |
6,352.0301 |
31.6180 |
31.3120 |
32.3370 |
31.4940 |
| 2024-05-24 |
32.1243 |
18,624.3421 |
32.4220 |
31.0310 |
33.9080 |
31.6810 |
| 2024-05-23 |
32.3340 |
22,103.9217 |
30.4070 |
30.3960 |
34.3220 |
32.7380 |
| 2024-05-22 |
30.8245 |
16,882.4410 |
31.7670 |
29.6140 |
32.0190 |
30.2680 |
| 2024-05-21 |
32.0405 |
20,985.9475 |
32.4890 |
31.1760 |
32.9230 |
31.6220 |
| 2024-05-20 |
27.9894 |
5,419.5553 |
27.5960 |
27.4610 |
28.3570 |
28.2270 |
| 2024-05-19 |
28.2385 |
4,056.2602 |
28.6280 |
27.4700 |
28.9090 |
27.4700 |
| 2024-05-18 |
28.8125 |
6,711.4735 |
28.3110 |
28.1240 |
29.1630 |
28.6100 |
| 2024-05-17 |
28.0193 |
7,823.1778 |
27.2410 |
26.9460 |
28.7840 |
28.0930 |
| 2024-05-16 |
27.1288 |
7,113.8895 |
27.1070 |
26.6340 |
27.5310 |
27.1530 |
| 2024-05-15 |
26.2303 |
5,694.4614 |
25.3460 |
25.3460 |
26.9800 |
26.8580 |
| 2024-05-14 |
25.8861 |
4,601.8648 |
26.2970 |
25.3350 |
26.4320 |
25.5020 |
| 2024-05-13 |
26.2398 |
9,161.5148 |
26.7110 |
25.2460 |
26.9650 |
26.4710 |
| 2024-05-12 |
26.7241 |
1,606.8784 |
26.4710 |
26.3830 |
26.9200 |
26.6230 |
| 2024-05-11 |
26.5681 |
2,490.8115 |
26.3740 |
26.1780 |
26.9750 |
26.3620 |
| 2024-05-10 |
26.9801 |
4,204.0599 |
27.6530 |
26.1500 |
27.8210 |
26.4270 |
| 2024-05-09 |
27.3178 |
4,826.5939 |
27.1750 |
26.8570 |
27.7330 |
27.4030 |
| 2024-05-08 |
27.6327 |
7,476.2829 |
27.0740 |
26.5620 |
29.3550 |
27.8180 |
| 2024-05-07 |
27.3398 |
7,644.3836 |
27.0860 |
26.7980 |
27.8430 |
27.5710 |
| 2024-05-06 |
27.9026 |
3,887.7831 |
27.6980 |
27.0420 |
28.9270 |
27.1740 |
| 2024-05-05 |
27.5294 |
3,851.7579 |
26.9920 |
26.4660 |
27.8090 |
27.6810 |
| 2024-05-04 |
27.0600 |
1,573.1285 |
26.9050 |
26.8070 |
27.4860 |
27.2010 |
| 2024-05-03 |
26.5580 |
4,023.2012 |
25.7230 |
25.5210 |
27.3070 |
27.1130 |
| 2024-05-02 |
25.5977 |
6,078.4287 |
25.5460 |
24.9130 |
25.8890 |
25.8400 |
| 2024-05-01 |
24.7308 |
8,129.1571 |
25.4930 |
23.9950 |
25.6450 |
25.5410 |
| 2024-04-30 |
26.0004 |
5,654.9122 |
27.5940 |
24.7690 |
27.9420 |
25.3700 |
| 2024-04-29 |
27.3008 |
8,523.1155 |
27.9650 |
26.9200 |
28.4660 |
27.3110 |
| 2024-04-28 |
28.8700 |
10,196.1992 |
27.9070 |
27.7530 |
29.9870 |
28.5630 |
| 2024-04-27 |
26.9539 |
5,442.7745 |
27.1810 |
26.3360 |
28.1330 |
27.3960 |
| 2024-04-26 |
27.2158 |
10,105.3702 |
26.4510 |
25.9620 |
28.0540 |
27.4340 |
| 2024-04-25 |
26.2341 |
1,881.0910 |
26.3280 |
25.8470 |
26.8450 |
26.7940 |
| 2024-04-24 |
27.4892 |
3,830.4168 |
28.0980 |
26.5500 |
28.4550 |
26.7610 |
| 2024-04-23 |
28.1248 |
1,950.9247 |
28.3060 |
27.7440 |
28.4770 |
28.1920 |
| 2024-04-22 |
28.0094 |
9,681.3290 |
27.4480 |
27.4070 |
28.4990 |
28.3660 |
| 2024-04-21 |
27.5953 |
2,530.3374 |
27.8700 |
27.0890 |
28.2830 |
27.6460 |
| 2024-04-20 |
26.5847 |
3,265.5303 |
26.0500 |
25.7980 |
28.1120 |
27.9990 |
| 2024-04-19 |
25.6959 |
7,372.2286 |
26.1250 |
24.1490 |
26.6190 |
26.3510 |
| 2024-04-18 |
25.7860 |
3,083.5509 |
25.3970 |
24.8930 |
26.3310 |
26.1830 |
| 2024-04-17 |
25.4482 |
3,744.5264 |
26.1050 |
24.7550 |
26.6050 |
25.1630 |