Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-20 |
33.3328 |
4,398.9038 |
32.9630 |
31.2690 |
34.5700 |
31.5730 |
| 2022-08-19 |
34.8212 |
13,238.2189 |
38.5370 |
32.3860 |
38.7960 |
32.8370 |
| 2022-08-18 |
41.0266 |
2,820.4065 |
40.7580 |
38.7310 |
41.8050 |
38.7310 |
| 2022-08-17 |
39.9079 |
3,074.4895 |
40.0720 |
38.4640 |
42.7400 |
40.7550 |
| 2022-08-16 |
41.0879 |
1,494.8340 |
42.1570 |
39.6270 |
42.1570 |
40.0190 |
| 2022-08-15 |
41.3850 |
1,927.9923 |
43.2090 |
40.2960 |
43.6230 |
41.0420 |
| 2022-08-14 |
41.7933 |
1,156.4036 |
44.0280 |
41.1000 |
44.0280 |
41.6590 |
| 2022-08-13 |
44.8771 |
2,264.2214 |
43.3330 |
43.1170 |
45.6000 |
43.6470 |
| 2022-08-12 |
41.9290 |
800.8032 |
42.0010 |
41.5110 |
43.4710 |
42.6910 |
| 2022-08-11 |
41.0184 |
11,347.4060 |
38.8320 |
38.2820 |
44.7800 |
43.7390 |
| 2022-08-10 |
37.9586 |
6,367.5388 |
36.3360 |
36.1850 |
39.5530 |
38.6330 |
| 2022-08-09 |
36.7721 |
7,271.9924 |
37.9830 |
35.5240 |
38.3580 |
36.8800 |
| 2022-08-08 |
37.5680 |
5,223.0315 |
37.7130 |
36.7840 |
39.7840 |
37.9970 |
| 2022-08-07 |
37.8120 |
8,827.8323 |
37.7480 |
36.6810 |
38.6380 |
38.3160 |
| 2022-08-06 |
38.2238 |
8,617.3687 |
38.3020 |
37.2310 |
39.4210 |
38.2560 |
| 2022-08-05 |
36.8360 |
12,600.9716 |
34.7730 |
34.6570 |
38.6000 |
37.3440 |
| 2022-08-04 |
35.4150 |
14,732.6171 |
35.9100 |
34.1500 |
37.0850 |
34.6100 |
| 2022-08-03 |
36.8226 |
26,971.9171 |
36.5440 |
35.2500 |
38.5240 |
36.9890 |
| 2022-08-02 |
35.6134 |
36,471.6526 |
34.9890 |
32.2140 |
38.7210 |
36.4510 |
| 2022-08-01 |
35.7813 |
36,360.7327 |
36.3510 |
33.7170 |
37.6530 |
34.8070 |
| 2022-07-31 |
39.7927 |
30,043.6780 |
39.4160 |
37.9070 |
41.4460 |
38.4910 |
| 2022-07-30 |
40.0093 |
38,623.2055 |
40.5400 |
38.5810 |
41.9090 |
39.5410 |
| 2022-07-29 |
40.5900 |
103,951.4219 |
40.8000 |
37.6000 |
45.2000 |
40.2290 |
| 2022-07-28 |
36.5233 |
35,552.7598 |
32.9480 |
31.9660 |
42.0080 |
40.2420 |
| 2022-07-27 |
28.9827 |
48,014.2201 |
25.1090 |
24.9520 |
34.3000 |
32.5830 |
| 2022-07-26 |
23.6474 |
34,982.3512 |
23.2800 |
21.3130 |
24.4080 |
23.9610 |
| 2022-07-25 |
24.4294 |
9,980.5562 |
25.5480 |
23.5650 |
25.7660 |
23.9430 |
| 2022-07-24 |
25.9096 |
11,318.9402 |
25.5600 |
25.3060 |
26.6890 |
25.4600 |
| 2022-07-23 |
26.4241 |
18,818.4943 |
24.9630 |
24.5870 |
28.0850 |
25.7320 |
| 2022-07-22 |
25.6353 |
28,149.0073 |
26.2890 |
24.1000 |
27.0670 |
24.9580 |
| 2022-07-21 |
24.0431 |
17,522.8793 |
23.3610 |
22.1860 |
25.1730 |
24.5150 |
| 2022-07-20 |
24.6531 |
18,895.0681 |
25.3380 |
23.1430 |
25.8820 |
23.3240 |
| 2022-07-19 |
25.7671 |
25,146.8522 |
25.3530 |
24.2550 |
27.9270 |
26.1030 |
| 2022-07-18 |
22.4385 |
51,120.8058 |
19.2780 |
19.2780 |
24.8610 |
24.7130 |
| 2022-07-17 |
19.4853 |
32,510.0839 |
17.2780 |
16.8600 |
20.6250 |
19.6840 |
| 2022-07-16 |
16.2452 |
7,803.6867 |
15.0910 |
14.6470 |
17.5370 |
17.2420 |
| 2022-07-15 |
14.9960 |
2,415.8577 |
14.7690 |
14.5530 |
15.3590 |
15.0940 |
| 2022-07-14 |
14.3331 |
1,648.1095 |
14.4140 |
13.9070 |
14.8090 |
14.6080 |
| 2022-07-13 |
13.8679 |
2,273.9167 |
13.8510 |
13.3980 |
14.3700 |
14.0980 |
| 2022-07-12 |
14.0736 |
4,910.1957 |
14.1600 |
13.8800 |
14.3820 |
13.9400 |
| 2022-07-11 |
14.7286 |
2,332.0199 |
15.1050 |
14.1150 |
15.1140 |
14.1560 |
| 2022-07-10 |
15.4220 |
1,721.2791 |
15.8030 |
14.9960 |
15.8280 |
15.1050 |
| 2022-07-09 |
15.8399 |
1,261.1620 |
15.5840 |
15.5840 |
16.0150 |
15.8660 |
| 2022-07-08 |
15.7799 |
2,197.0367 |
15.8870 |
15.4110 |
16.3430 |
15.6830 |
| 2022-07-07 |
15.4554 |
382.8316 |
15.1990 |
15.0860 |
15.9960 |
15.8490 |
| 2022-07-06 |
14.9754 |
790.9369 |
14.9230 |
14.7300 |
15.1720 |
15.0450 |
| 2022-07-05 |
15.0360 |
822.7836 |
15.4060 |
14.4210 |
15.5090 |
15.0920 |
| 2022-07-04 |
14.7380 |
2,433.6262 |
14.8040 |
14.4230 |
15.3120 |
15.2650 |
| 2022-07-03 |
14.6185 |
3,342.5054 |
14.7650 |
14.3520 |
14.9900 |
14.7380 |
| 2022-07-02 |
14.6049 |
2,239.2417 |
14.6210 |
14.2950 |
14.9470 |
14.9470 |