Identifier on Bitfinex: tETPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-10 |
0.0232 USD |
18,701.3492 ETP |
0.0231 USD |
0.0228 USD |
0.0235 USD |
0.0231 USD |
| 2023-04-09 |
0.0234 USD |
37,577.1866 ETP |
0.0240 USD |
0.0226 USD |
0.0241 USD |
0.0232 USD |
| 2023-04-08 |
0.0237 USD |
25,247.2622 ETP |
0.0241 USD |
0.0230 USD |
0.0241 USD |
0.0240 USD |
| 2023-04-07 |
0.0239 USD |
4,521.2935 ETP |
0.0236 USD |
0.0236 USD |
0.0242 USD |
0.0241 USD |
| 2023-04-06 |
0.0239 USD |
8,874.1456 ETP |
0.0241 USD |
0.0235 USD |
0.0241 USD |
0.0237 USD |
| 2023-04-05 |
0.0243 USD |
65,143.2611 ETP |
0.0234 USD |
0.0229 USD |
0.0250 USD |
0.0245 USD |
| 2023-04-04 |
0.0236 USD |
143,396.3842 ETP |
0.0228 USD |
0.0225 USD |
0.0250 USD |
0.0238 USD |
| 2023-04-03 |
0.0227 USD |
40,850.7072 ETP |
0.0229 USD |
0.0225 USD |
0.0230 USD |
0.0229 USD |
| 2023-04-02 |
0.0228 USD |
99,935.8767 ETP |
0.0225 USD |
0.0225 USD |
0.0239 USD |
0.0225 USD |
| 2023-04-01 |
0.0228 USD |
42,982.5285 ETP |
0.0226 USD |
0.0226 USD |
0.0232 USD |
0.0228 USD |
| 2023-03-31 |
0.0229 USD |
100,570.9016 ETP |
0.0225 USD |
0.0225 USD |
0.0235 USD |
0.0229 USD |
| 2023-03-30 |
0.0240 USD |
107,693.3071 ETP |
0.0235 USD |
0.0232 USD |
0.0253 USD |
0.0243 USD |
| 2023-03-29 |
0.0237 USD |
116,876.1423 ETP |
0.0230 USD |
0.0225 USD |
0.0254 USD |
0.0235 USD |
| 2023-03-28 |
0.0228 USD |
45,366.1983 ETP |
0.0225 USD |
0.0225 USD |
0.0232 USD |
0.0230 USD |
| 2023-03-27 |
0.0227 USD |
26,302.5551 ETP |
0.0230 USD |
0.0225 USD |
0.0230 USD |
0.0225 USD |
| 2023-03-26 |
0.0229 USD |
34,796.6930 ETP |
0.0227 USD |
0.0225 USD |
0.0236 USD |
0.0231 USD |
| 2023-03-25 |
0.0232 USD |
48,294.7785 ETP |
0.0235 USD |
0.0225 USD |
0.0238 USD |
0.0227 USD |
| 2023-03-24 |
0.0236 USD |
68,115.8898 ETP |
0.0235 USD |
0.0229 USD |
0.0241 USD |
0.0238 USD |
| 2023-03-23 |
0.0226 USD |
113,613.6403 ETP |
0.0226 USD |
0.0225 USD |
0.0238 USD |
0.0229 USD |
| 2023-03-22 |
0.0233 USD |
57,520.3722 ETP |
0.0230 USD |
0.0225 USD |
0.0239 USD |
0.0226 USD |
| 2023-03-21 |
0.0229 USD |
63,609.6876 ETP |
0.0225 USD |
0.0225 USD |
0.0233 USD |
0.0232 USD |
| 2023-03-20 |
0.0235 USD |
75,459.1470 ETP |
0.0237 USD |
0.0225 USD |
0.0242 USD |
0.0225 USD |
| 2023-03-19 |
0.0235 USD |
122,451.3875 ETP |
0.0231 USD |
0.0218 USD |
0.0238 USD |
0.0237 USD |
| 2023-03-18 |
0.0229 USD |
90,558.7386 ETP |
0.0229 USD |
0.0223 USD |
0.0236 USD |
0.0231 USD |
| 2023-03-17 |
0.0225 USD |
87,878.1577 ETP |
0.0235 USD |
0.0214 USD |
0.0237 USD |
0.0221 USD |
| 2023-03-16 |
0.0234 USD |
47,729.8493 ETP |
0.0217 USD |
0.0213 USD |
0.0237 USD |
0.0236 USD |
| 2023-03-15 |
0.0227 USD |
84,700.2814 ETP |
0.0235 USD |
0.0210 USD |
0.0238 USD |
0.0220 USD |
| 2023-03-14 |
0.0233 USD |
48,576.1877 ETP |
0.0237 USD |
0.0230 USD |
0.0238 USD |
0.0231 USD |
| 2023-03-13 |
0.0235 USD |
133,888.2355 ETP |
0.0221 USD |
0.0220 USD |
0.0247 USD |
0.0235 USD |
| 2023-03-12 |
0.0222 USD |
115,900.2363 ETP |
0.0231 USD |
0.0210 USD |
0.0231 USD |
0.0221 USD |
| 2023-03-11 |
0.0220 USD |
73,892.1667 ETP |
0.0215 USD |
0.0209 USD |
0.0231 USD |
0.0227 USD |
| 2023-03-10 |
0.0232 USD |
63,376.1592 ETP |
0.0218 USD |
0.0215 USD |
0.0239 USD |
0.0232 USD |
| 2023-03-09 |
0.0227 USD |
129,531.8570 ETP |
0.0232 USD |
0.0218 USD |
0.0239 USD |
0.0219 USD |
| 2023-03-08 |
0.0235 USD |
46,886.0373 ETP |
0.0231 USD |
0.0226 USD |
0.0248 USD |
0.0233 USD |
| 2023-03-07 |
0.0234 USD |
126,607.7929 ETP |
0.0237 USD |
0.0225 USD |
0.0244 USD |
0.0232 USD |
| 2023-03-06 |
0.0245 USD |
66,399.2279 ETP |
0.0246 USD |
0.0240 USD |
0.0255 USD |
0.0240 USD |
| 2023-03-05 |
0.0247 USD |
41,273.4384 ETP |
0.0246 USD |
0.0242 USD |
0.0255 USD |
0.0249 USD |
| 2023-03-04 |
0.0247 USD |
89,110.4290 ETP |
0.0254 USD |
0.0240 USD |
0.0254 USD |
0.0243 USD |
| 2023-03-03 |
0.0253 USD |
86,674.0929 ETP |
0.0251 USD |
0.0250 USD |
0.0262 USD |
0.0251 USD |
| 2023-03-02 |
0.0254 USD |
48,487.7077 ETP |
0.0255 USD |
0.0251 USD |
0.0259 USD |
0.0254 USD |
| 2023-03-01 |
0.0256 USD |
51,818.7853 ETP |
0.0258 USD |
0.0254 USD |
0.0259 USD |
0.0255 USD |
| 2023-02-28 |
0.0256 USD |
72,457.1847 ETP |
0.0265 USD |
0.0249 USD |
0.0265 USD |
0.0263 USD |
| 2023-02-27 |
0.0254 USD |
64,823.9330 ETP |
0.0255 USD |
0.0248 USD |
0.0259 USD |
0.0255 USD |
| 2023-02-26 |
0.0250 USD |
52,575.6333 ETP |
0.0245 USD |
0.0242 USD |
0.0261 USD |
0.0250 USD |
| 2023-02-25 |
0.0241 USD |
111,318.5532 ETP |
0.0252 USD |
0.0234 USD |
0.0255 USD |
0.0241 USD |
| 2023-02-24 |
0.0254 USD |
52,424.7192 ETP |
0.0255 USD |
0.0248 USD |
0.0259 USD |
0.0248 USD |
| 2023-02-23 |
0.0260 USD |
97,136.0084 ETP |
0.0258 USD |
0.0255 USD |
0.0266 USD |
0.0255 USD |
| 2023-02-22 |
0.0259 USD |
57,520.4082 ETP |
0.0258 USD |
0.0255 USD |
0.0263 USD |
0.0260 USD |
| 2023-02-21 |
0.0259 USD |
66,441.8815 ETP |
0.0261 USD |
0.0255 USD |
0.0262 USD |
0.0261 USD |
| 2023-02-20 |
0.0260 USD |
50,204.3056 ETP |
0.0256 USD |
0.0255 USD |
0.0266 USD |
0.0261 USD |