Identifier on Bitfinex: tETPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-30 |
0.0084 USD |
4,655.5415 ETP |
0.0084 USD |
0.0084 USD |
0.0089 USD |
0.0089 USD |
| 2023-05-29 |
0.0090 USD |
163,035.7335 ETP |
0.0094 USD |
0.0084 USD |
0.0100 USD |
0.0084 USD |
| 2023-05-28 |
0.0093 USD |
188,492.9550 ETP |
0.0092 USD |
0.0083 USD |
0.0100 USD |
0.0097 USD |
| 2023-05-27 |
0.0084 USD |
57,791.5758 ETP |
0.0090 USD |
0.0083 USD |
0.0090 USD |
0.0089 USD |
| 2023-05-26 |
0.0093 USD |
193,315.0078 ETP |
0.0093 USD |
0.0082 USD |
0.0099 USD |
0.0095 USD |
| 2023-05-25 |
0.0102 USD |
406,001.1147 ETP |
0.0115 USD |
0.0090 USD |
0.0117 USD |
0.0091 USD |
| 2023-05-24 |
0.0118 USD |
491,606.7664 ETP |
0.0120 USD |
0.0100 USD |
0.0132 USD |
0.0108 USD |
| 2023-05-23 |
0.0149 USD |
1,460,954.1654 ETP |
0.0215 USD |
0.0112 USD |
0.0230 USD |
0.0117 USD |
| 2023-05-22 |
0.0210 USD |
63,010.2788 ETP |
0.0211 USD |
0.0205 USD |
0.0232 USD |
0.0205 USD |
| 2023-05-21 |
0.0207 USD |
350,146.6623 ETP |
0.0195 USD |
0.0190 USD |
0.0229 USD |
0.0205 USD |
| 2023-05-20 |
0.0208 USD |
696,240.5477 ETP |
0.0192 USD |
0.0191 USD |
0.0239 USD |
0.0195 USD |
| 2023-05-19 |
0.0198 USD |
1,083,875.1842 ETP |
0.0180 USD |
0.0180 USD |
0.0220 USD |
0.0205 USD |
| 2023-05-18 |
0.0189 USD |
177,628.8136 ETP |
0.0194 USD |
0.0180 USD |
0.0201 USD |
0.0187 USD |
| 2023-05-17 |
0.0201 USD |
290,513.4727 ETP |
0.0222 USD |
0.0192 USD |
0.0224 USD |
0.0193 USD |
| 2023-05-16 |
0.0220 USD |
78,807.8270 ETP |
0.0231 USD |
0.0215 USD |
0.0232 USD |
0.0217 USD |
| 2023-05-15 |
0.0230 USD |
101,239.9599 ETP |
0.0226 USD |
0.0225 USD |
0.0243 USD |
0.0226 USD |
| 2023-05-14 |
0.0229 USD |
60,583.3231 ETP |
0.0227 USD |
0.0222 USD |
0.0243 USD |
0.0222 USD |
| 2023-05-13 |
0.0230 USD |
179,667.6472 ETP |
0.0225 USD |
0.0222 USD |
0.0243 USD |
0.0233 USD |
| 2023-05-12 |
0.0228 USD |
435,074.1663 ETP |
0.0225 USD |
0.0220 USD |
0.0250 USD |
0.0230 USD |
| 2023-05-11 |
0.0235 USD |
277,715.0491 ETP |
0.0212 USD |
0.0212 USD |
0.0252 USD |
0.0225 USD |
| 2023-05-10 |
0.0230 USD |
353,368.0304 ETP |
0.0227 USD |
0.0212 USD |
0.0244 USD |
0.0219 USD |
| 2023-05-09 |
0.0234 USD |
695,609.1532 ETP |
0.0221 USD |
0.0220 USD |
0.0250 USD |
0.0227 USD |
| 2023-05-08 |
0.0232 USD |
181,806.8258 ETP |
0.0242 USD |
0.0210 USD |
0.0254 USD |
0.0226 USD |
| 2023-05-07 |
0.0243 USD |
4,188.3944 ETP |
0.0246 USD |
0.0242 USD |
0.0248 USD |
0.0242 USD |
| 2023-05-06 |
0.0249 USD |
20,006.3793 ETP |
0.0244 USD |
0.0241 USD |
0.0250 USD |
0.0250 USD |
| 2023-05-05 |
0.0243 USD |
14,067.3764 ETP |
0.0249 USD |
0.0240 USD |
0.0249 USD |
0.0244 USD |
| 2023-05-04 |
0.0247 USD |
25,185.5575 ETP |
0.0245 USD |
0.0243 USD |
0.0254 USD |
0.0249 USD |
| 2023-05-03 |
0.0247 USD |
9,699.8233 ETP |
0.0247 USD |
0.0242 USD |
0.0248 USD |
0.0242 USD |
| 2023-05-02 |
0.0245 USD |
11,341.7046 ETP |
0.0247 USD |
0.0242 USD |
0.0248 USD |
0.0244 USD |
| 2023-05-01 |
0.0245 USD |
59,967.1820 ETP |
0.0250 USD |
0.0242 USD |
0.0254 USD |
0.0242 USD |
| 2023-04-30 |
0.0253 USD |
52,154.8723 ETP |
0.0256 USD |
0.0250 USD |
0.0256 USD |
0.0250 USD |
| 2023-04-29 |
0.0255 USD |
12,993.4002 ETP |
0.0256 USD |
0.0250 USD |
0.0258 USD |
0.0256 USD |
| 2023-04-28 |
0.0257 USD |
32,718.7460 ETP |
0.0260 USD |
0.0254 USD |
0.0264 USD |
0.0256 USD |
| 2023-04-27 |
0.0257 USD |
4,904.0879 ETP |
0.0258 USD |
0.0255 USD |
0.0261 USD |
0.0260 USD |
| 2023-04-26 |
0.0260 USD |
41,461.8294 ETP |
0.0255 USD |
0.0255 USD |
0.0265 USD |
0.0260 USD |
| 2023-04-25 |
0.0258 USD |
25,226.2464 ETP |
0.0258 USD |
0.0255 USD |
0.0262 USD |
0.0260 USD |
| 2023-04-24 |
0.0257 USD |
59,403.7873 ETP |
0.0254 USD |
0.0250 USD |
0.0267 USD |
0.0261 USD |
| 2023-04-23 |
0.0251 USD |
10,855.3503 ETP |
0.0254 USD |
0.0250 USD |
0.0255 USD |
0.0254 USD |
| 2023-04-22 |
0.0255 USD |
76,677.6475 ETP |
0.0250 USD |
0.0250 USD |
0.0267 USD |
0.0254 USD |
| 2023-04-21 |
0.0254 USD |
61,277.1225 ETP |
0.0250 USD |
0.0250 USD |
0.0259 USD |
0.0255 USD |
| 2023-04-20 |
0.0253 USD |
80,713.6862 ETP |
0.0251 USD |
0.0250 USD |
0.0264 USD |
0.0255 USD |
| 2023-04-19 |
0.0251 USD |
223,773.8043 ETP |
0.0250 USD |
0.0250 USD |
0.0257 USD |
0.0250 USD |
| 2023-04-18 |
0.0246 USD |
126,788.1737 ETP |
0.0235 USD |
0.0233 USD |
0.0259 USD |
0.0250 USD |
| 2023-04-17 |
0.0238 USD |
39,168.2677 ETP |
0.0233 USD |
0.0233 USD |
0.0247 USD |
0.0239 USD |
| 2023-04-16 |
0.0235 USD |
6,310.8847 ETP |
0.0234 USD |
0.0233 USD |
0.0239 USD |
0.0239 USD |
| 2023-04-15 |
0.0237 USD |
56,599.4013 ETP |
0.0239 USD |
0.0233 USD |
0.0249 USD |
0.0239 USD |
| 2023-04-14 |
0.0237 USD |
281,562.6760 ETP |
0.0236 USD |
0.0230 USD |
0.0249 USD |
0.0239 USD |
| 2023-04-13 |
0.0241 USD |
89,987.3700 ETP |
0.0231 USD |
0.0229 USD |
0.0265 USD |
0.0244 USD |
| 2023-04-12 |
0.0244 USD |
172,240.7052 ETP |
0.0226 USD |
0.0226 USD |
0.0265 USD |
0.0242 USD |
| 2023-04-11 |
0.0233 USD |
25,689.7415 ETP |
0.0232 USD |
0.0226 USD |
0.0235 USD |
0.0235 USD |