Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETHF0:EUTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
1,683.3836 |
27.8750 |
1,692.5000 |
1,650.3000 |
1,718.6000 |
1,672.9000 |
| 2022-06-07 |
1,661.2340 |
27.4607 |
1,737.4000 |
1,615.5000 |
1,747.3000 |
1,655.0000 |
| 2022-06-06 |
1,750.9351 |
27.6521 |
1,712.3000 |
1,680.5000 |
1,802.8000 |
1,733.5000 |
| 2022-06-05 |
1,679.1712 |
29.5032 |
1,703.1000 |
1,653.8000 |
1,722.4000 |
1,710.2000 |
| 2022-06-04 |
1,656.2797 |
24.8019 |
1,628.2000 |
1,628.2000 |
1,711.1000 |
1,679.2000 |
| 2022-06-03 |
1,667.3200 |
14.4233 |
1,703.9000 |
1,618.6000 |
1,727.6000 |
1,661.1000 |
| 2022-06-02 |
1,702.7541 |
13.6410 |
1,708.2000 |
1,664.2000 |
1,743.2000 |
1,715.0000 |
| 2022-06-01 |
1,782.7921 |
13.2000 |
1,806.0000 |
1,656.4000 |
1,859.4000 |
1,690.7000 |
| 2022-05-31 |
1,834.9049 |
13.6874 |
1,852.5000 |
1,791.1000 |
1,883.7000 |
1,816.8000 |
| 2022-05-30 |
1,761.6192 |
13.3227 |
1,661.3000 |
1,661.3000 |
1,869.3000 |
1,841.0000 |
| 2022-05-29 |
1,664.4624 |
237.6274 |
1,670.4000 |
1,634.6000 |
1,718.4000 |
1,696.7000 |
| 2022-05-28 |
1,648.3494 |
13.9063 |
1,633.3000 |
1,603.7000 |
1,688.9000 |
1,673.5000 |
| 2022-05-27 |
1,642.5398 |
13.3115 |
1,646.8000 |
1,596.3000 |
1,704.5000 |
1,627.4000 |
| 2022-05-26 |
1,753.4464 |
14.5927 |
1,814.9000 |
1,632.8000 |
1,835.7000 |
1,697.6000 |
| 2022-05-25 |
1,849.0683 |
77.4796 |
1,841.2000 |
1,111.1000 |
1,885.8000 |
1,840.0000 |
| 2022-05-24 |
1,844.1600 |
185.5597 |
1,844.6000 |
1,779.4000 |
1,867.3000 |
1,838.3000 |
| 2022-05-23 |
1,942.9717 |
1,013.1111 |
1,932.6000 |
1,832.2000 |
1,962.8000 |
1,849.0000 |
| 2022-05-22 |
1,904.5218 |
308.1402 |
1,867.1000 |
1,861.1000 |
1,930.0000 |
1,906.4000 |
| 2022-05-21 |
1,867.2010 |
17.6640 |
1,868.5000 |
1,834.4000 |
1,891.7000 |
1,866.4000 |
| 2022-05-20 |
1,893.2872 |
15.2936 |
1,893.4000 |
1,821.4000 |
1,953.1000 |
1,867.6000 |
| 2022-05-19 |
1,877.7912 |
72.3179 |
1,828.8000 |
1,814.0000 |
1,926.9000 |
1,906.4000 |
| 2022-05-18 |
1,932.8044 |
75.7145 |
1,980.9000 |
1,846.5000 |
2,001.0000 |
1,868.6000 |
| 2022-05-17 |
1,988.2851 |
57.5725 |
1,936.5000 |
1,905.7000 |
2,016.4000 |
1,964.0000 |
| 2022-05-16 |
1,983.3161 |
58.6484 |
2,045.5000 |
1,898.5000 |
2,077.4000 |
1,944.7000 |
| 2022-05-15 |
1,957.7826 |
61.5749 |
1,974.9000 |
1,921.9000 |
2,071.9000 |
2,059.1000 |
| 2022-05-14 |
1,950.1747 |
38.7642 |
1,928.7000 |
1,874.3000 |
1,988.1000 |
1,948.3000 |
| 2022-05-13 |
2,000.2226 |
2,198.1330 |
1,886.2000 |
1,863.6000 |
2,065.2000 |
1,956.5000 |
| 2022-05-12 |
1,909.2525 |
786.4868 |
1,970.3000 |
1,631.6000 |
2,079.5000 |
1,844.2000 |
| 2022-05-11 |
2,185.0820 |
905.4884 |
2,221.8000 |
1,902.2000 |
2,320.3000 |
1,976.5000 |
| 2022-05-10 |
2,219.8359 |
761.0632 |
2,113.3000 |
2,084.6000 |
2,325.9000 |
2,223.9000 |
| 2022-05-09 |
2,286.5536 |
379.2898 |
2,392.0000 |
2,108.2000 |
2,399.4000 |
2,173.5000 |
| 2022-05-08 |
2,416.5171 |
222.5198 |
2,499.3000 |
1,992.0000 |
2,504.1000 |
2,415.9000 |
| 2022-05-07 |
2,533.1608 |
164.4983 |
2,553.5000 |
2,456.5000 |
2,563.8000 |
2,514.3000 |
| 2022-05-06 |
2,553.3575 |
308.0995 |
2,606.2000 |
2,492.0000 |
2,618.5000 |
2,546.7000 |
| 2022-05-05 |
2,635.0339 |
440.4771 |
2,769.8000 |
2,559.1000 |
2,780.2000 |
2,601.0000 |
| 2022-05-04 |
2,731.7068 |
154.5206 |
2,643.2000 |
2,633.7000 |
2,795.0000 |
2,756.0000 |
| 2022-05-03 |
2,686.9431 |
199.0853 |
2,717.5000 |
2,620.4000 |
2,721.6000 |
2,649.7000 |
| 2022-05-02 |
2,678.7795 |
216.7026 |
2,681.6000 |
2,646.3000 |
2,740.2000 |
2,730.2000 |
| 2022-05-01 |
2,651.9871 |
965.5929 |
2,588.7000 |
2,582.4000 |
2,820.7000 |
2,668.2000 |
| 2022-04-30 |
2,663.9701 |
186.6860 |
2,672.2000 |
2,632.5000 |
2,694.2000 |
2,646.6000 |
| 2022-04-29 |
2,717.3880 |
492.8903 |
2,795.9000 |
2,634.6000 |
2,801.3000 |
2,671.0000 |
| 2022-04-28 |
2,780.2635 |
726.9261 |
2,739.9000 |
2,719.7000 |
2,840.1000 |
2,794.9000 |
| 2022-04-27 |
2,710.2506 |
605.1770 |
2,638.9000 |
2,631.8000 |
2,765.8000 |
2,733.0000 |
| 2022-04-26 |
2,740.5549 |
612.0483 |
2,809.8000 |
2,635.0000 |
2,839.6000 |
2,649.6000 |
| 2022-04-25 |
2,718.7872 |
823.7918 |
2,706.1000 |
1,930.9000 |
2,829.7000 |
2,817.7000 |
| 2022-04-24 |
2,729.4779 |
215.5174 |
2,719.1000 |
2,702.1000 |
2,750.8000 |
2,712.0000 |
| 2022-04-23 |
2,744.3338 |
256.3440 |
2,746.9000 |
2,701.8000 |
2,772.4000 |
2,738.5000 |
| 2022-04-22 |
2,759.1359 |
299.8109 |
2,755.8000 |
2,724.1000 |
2,814.5000 |
2,740.7000 |
| 2022-04-21 |
2,840.0533 |
262.9572 |
2,838.0000 |
2,725.5000 |
2,935.6000 |
2,739.2000 |
| 2022-04-20 |
2,860.9710 |
201.8840 |
2,876.2000 |
2,804.2000 |
2,922.5000 |
2,841.2000 |