Identifier on Bitfinex: tETPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-14 |
0.3532 USD |
945,431.2396 ETP |
0.3407 USD |
0.3381 USD |
0.3921 USD |
0.3657 USD |
| 2020-01-13 |
0.3425 USD |
86,575.1315 ETP |
0.3430 USD |
0.3381 USD |
0.3458 USD |
0.3420 USD |
| 2020-01-12 |
0.3450 USD |
159,496.2661 ETP |
0.3469 USD |
0.3400 USD |
0.3480 USD |
0.3430 USD |
| 2020-01-11 |
0.3533 USD |
509,695.2130 ETP |
0.3613 USD |
0.3371 USD |
0.3660 USD |
0.3453 USD |
| 2020-01-10 |
0.3648 USD |
283,505.2984 ETP |
0.3674 USD |
0.3510 USD |
0.3709 USD |
0.3621 USD |
| 2020-01-09 |
0.3764 USD |
635,553.8437 ETP |
0.3840 USD |
0.3500 USD |
0.3859 USD |
0.3688 USD |
| 2020-01-08 |
0.3925 USD |
815,402.1549 ETP |
0.3993 USD |
0.3650 USD |
0.4041 USD |
0.3857 USD |
| 2020-01-07 |
0.4073 USD |
365,142.4819 ETP |
0.4153 USD |
0.3942 USD |
0.4278 USD |
0.3993 USD |
| 2020-01-06 |
0.3966 USD |
344,548.8012 ETP |
0.3807 USD |
0.3790 USD |
0.4440 USD |
0.4126 USD |
| 2020-01-05 |
0.3798 USD |
130,179.0174 ETP |
0.3766 USD |
0.3751 USD |
0.3952 USD |
0.3829 USD |
| 2020-01-04 |
0.3728 USD |
123,330.2632 ETP |
0.3710 USD |
0.3700 USD |
0.3830 USD |
0.3746 USD |
| 2020-01-03 |
0.3637 USD |
88,849.9120 ETP |
0.3570 USD |
0.3570 USD |
0.3800 USD |
0.3704 USD |
| 2020-01-02 |
0.3637 USD |
233,595.3740 ETP |
0.3680 USD |
0.3515 USD |
0.3764 USD |
0.3594 USD |
| 2020-01-01 |
0.3842 USD |
337,737.1553 ETP |
0.4004 USD |
0.3630 USD |
0.4043 USD |
0.3680 USD |
| 2019-12-31 |
0.4200 USD |
606,311.9047 ETP |
0.4377 USD |
0.3889 USD |
0.4990 USD |
0.4023 USD |
| 2019-12-30 |
0.4060 USD |
1,474,358.1259 ETP |
0.3774 USD |
0.3499 USD |
0.4973 USD |
0.4346 USD |
| 2019-12-29 |
0.3776 USD |
46,238.2542 ETP |
0.3775 USD |
0.3736 USD |
0.3813 USD |
0.3778 USD |
| 2019-12-28 |
0.3763 USD |
53,736.6091 ETP |
0.3751 USD |
0.3739 USD |
0.3810 USD |
0.3776 USD |
| 2019-12-27 |
0.3690 USD |
235,003.3696 ETP |
0.3630 USD |
0.3594 USD |
0.3897 USD |
0.3751 USD |
| 2019-12-26 |
0.3570 USD |
1,127,744.4136 ETP |
0.3518 USD |
0.3485 USD |
0.4000 USD |
0.3622 USD |
| 2019-12-25 |
0.3531 USD |
1,056,191.5055 ETP |
0.3545 USD |
0.3463 USD |
0.3594 USD |
0.3518 USD |
| 2019-12-24 |
0.3482 USD |
2,099,613.3869 ETP |
0.3417 USD |
0.2955 USD |
0.3669 USD |
0.3547 USD |
| 2019-12-23 |
0.3407 USD |
779,793.0714 ETP |
0.3375 USD |
0.3352 USD |
0.3549 USD |
0.3438 USD |
| 2019-12-22 |
0.3354 USD |
1,027,129.7906 ETP |
0.3344 USD |
0.3310 USD |
0.3420 USD |
0.3364 USD |
| 2019-12-21 |
0.3344 USD |
1,547,546.2305 ETP |
0.3368 USD |
0.3290 USD |
0.3437 USD |
0.3320 USD |
| 2019-12-20 |
0.3322 USD |
1,869,598.6625 ETP |
0.3276 USD |
0.3200 USD |
0.3420 USD |
0.3368 USD |
| 2019-12-19 |
0.3313 USD |
1,721,094.6894 ETP |
0.3350 USD |
0.3260 USD |
0.3410 USD |
0.3276 USD |
| 2019-12-18 |
0.3281 USD |
2,016,551.5170 ETP |
0.3223 USD |
0.3152 USD |
0.3437 USD |
0.3340 USD |
| 2019-12-17 |
0.3387 USD |
1,695,086.9377 ETP |
0.3565 USD |
0.3150 USD |
0.3618 USD |
0.3208 USD |
| 2019-12-16 |
0.3668 USD |
1,514,612.8022 ETP |
0.3770 USD |
0.3508 USD |
0.3815 USD |
0.3565 USD |
| 2019-12-15 |
0.3749 USD |
2,009,726.8494 ETP |
0.3710 USD |
0.3602 USD |
0.3835 USD |
0.3789 USD |
| 2019-12-14 |
0.3765 USD |
906,858.2441 ETP |
0.3823 USD |
0.3691 USD |
0.3878 USD |
0.3707 USD |
| 2019-12-13 |
0.3813 USD |
1,044,759.4896 ETP |
0.3823 USD |
0.3717 USD |
0.3940 USD |
0.3803 USD |
| 2019-12-12 |
0.4000 USD |
306,580.1762 ETP |
0.4150 USD |
0.3640 USD |
0.4150 USD |
0.3850 USD |
| 2019-12-11 |
0.4179 USD |
94,906.6325 ETP |
0.4192 USD |
0.4114 USD |
0.4226 USD |
0.4166 USD |
| 2019-12-10 |
0.4246 USD |
831,893.9808 ETP |
0.4301 USD |
0.4172 USD |
0.4439 USD |
0.4192 USD |
| 2019-12-09 |
0.4159 USD |
1,912,545.9213 ETP |
0.4007 USD |
0.3975 USD |
0.4700 USD |
0.4311 USD |
| 2019-12-08 |
0.4051 USD |
281,969.2088 ETP |
0.4073 USD |
0.3970 USD |
0.4073 USD |
0.4030 USD |
| 2019-12-07 |
0.4045 USD |
303,271.6970 ETP |
0.4017 USD |
0.3986 USD |
0.4080 USD |
0.4073 USD |
| 2019-12-06 |
0.3958 USD |
803,106.9309 ETP |
0.3908 USD |
0.3866 USD |
0.4081 USD |
0.4008 USD |
| 2019-12-05 |
0.3930 USD |
1,223,936.9978 ETP |
0.3937 USD |
0.3834 USD |
0.4019 USD |
0.3924 USD |
| 2019-12-04 |
0.3993 USD |
1,653,358.2940 ETP |
0.4049 USD |
0.3893 USD |
0.4090 USD |
0.3937 USD |
| 2019-12-03 |
0.4060 USD |
1,148,358.6585 ETP |
0.4071 USD |
0.3947 USD |
0.4100 USD |
0.4050 USD |
| 2019-12-02 |
0.4019 USD |
822,774.8857 ETP |
0.3957 USD |
0.3807 USD |
0.4130 USD |
0.4080 USD |
| 2019-12-01 |
0.4018 USD |
1,244,047.9479 ETP |
0.4080 USD |
0.3769 USD |
0.4080 USD |
0.3957 USD |
| 2019-11-30 |
0.4073 USD |
1,525,516.5175 ETP |
0.4047 USD |
0.3875 USD |
0.4188 USD |
0.4098 USD |
| 2019-11-29 |
0.4021 USD |
309,597.0186 ETP |
0.3980 USD |
0.3901 USD |
0.4100 USD |
0.4062 USD |
| 2019-11-28 |
0.3810 USD |
1,434,731.5288 ETP |
0.3605 USD |
0.3533 USD |
0.4060 USD |
0.4016 USD |
| 2019-11-27 |
0.3543 USD |
1,462,853.3069 ETP |
0.3506 USD |
0.3372 USD |
0.3690 USD |
0.3580 USD |
| 2019-11-26 |
0.3411 USD |
1,423,173.5307 ETP |
0.3310 USD |
0.3213 USD |
0.3521 USD |
0.3512 USD |