Identifier on Bitfinex: tETPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-25 |
0.3471 USD |
1,361,866.3793 ETP |
0.3631 USD |
0.3300 USD |
0.3650 USD |
0.3310 USD |
| 2019-11-24 |
0.3730 USD |
1,141,316.4383 ETP |
0.3800 USD |
0.3551 USD |
0.3929 USD |
0.3660 USD |
| 2019-11-23 |
0.3754 USD |
1,042,929.7205 ETP |
0.3708 USD |
0.3630 USD |
0.3930 USD |
0.3800 USD |
| 2019-11-22 |
0.3918 USD |
1,386,302.0457 ETP |
0.4129 USD |
0.3511 USD |
0.4199 USD |
0.3708 USD |
| 2019-11-21 |
0.4225 USD |
889,278.6478 ETP |
0.4320 USD |
0.4080 USD |
0.4347 USD |
0.4130 USD |
| 2019-11-20 |
0.4323 USD |
1,328,320.4546 ETP |
0.4349 USD |
0.4226 USD |
0.4595 USD |
0.4296 USD |
| 2019-11-19 |
0.4495 USD |
1,193,917.6827 ETP |
0.4632 USD |
0.4234 USD |
0.4670 USD |
0.4358 USD |
| 2019-11-18 |
0.4665 USD |
963,836.4559 ETP |
0.4697 USD |
0.4500 USD |
0.4789 USD |
0.4632 USD |
| 2019-11-17 |
0.4763 USD |
579,816.7888 ETP |
0.4832 USD |
0.4649 USD |
0.4900 USD |
0.4694 USD |
| 2019-11-16 |
0.4786 USD |
870,066.7865 ETP |
0.4769 USD |
0.4725 USD |
0.4898 USD |
0.4803 USD |
| 2019-11-15 |
0.4782 USD |
1,123,503.0047 ETP |
0.4795 USD |
0.4650 USD |
0.4900 USD |
0.4769 USD |
| 2019-11-14 |
0.4814 USD |
1,050,766.9499 ETP |
0.4832 USD |
0.4600 USD |
0.5000 USD |
0.4795 USD |
| 2019-11-13 |
0.4785 USD |
1,206,971.1222 ETP |
0.4738 USD |
0.4200 USD |
0.5070 USD |
0.4832 USD |
| 2019-11-12 |
0.4705 USD |
631,074.2727 ETP |
0.4675 USD |
0.4390 USD |
0.4793 USD |
0.4734 USD |
| 2019-11-11 |
0.4670 USD |
922,777.2052 ETP |
0.4653 USD |
0.4630 USD |
0.4863 USD |
0.4687 USD |
| 2019-11-10 |
0.4601 USD |
719,241.1119 ETP |
0.4549 USD |
0.4549 USD |
0.4900 USD |
0.4653 USD |
| 2019-11-09 |
0.4259 USD |
2,194,749.6692 ETP |
0.3992 USD |
0.3886 USD |
0.5087 USD |
0.4527 USD |
| 2019-11-08 |
0.4000 USD |
1,040,078.3266 ETP |
0.4007 USD |
0.3780 USD |
0.4194 USD |
0.3992 USD |
| 2019-11-07 |
0.4149 USD |
1,239,983.5547 ETP |
0.4292 USD |
0.3955 USD |
0.4474 USD |
0.4006 USD |
| 2019-11-06 |
0.4559 USD |
1,421,415.4216 ETP |
0.4819 USD |
0.4088 USD |
0.4832 USD |
0.4299 USD |
| 2019-11-05 |
0.4965 USD |
1,474,547.7546 ETP |
0.5110 USD |
0.3599 USD |
0.5200 USD |
0.4819 USD |
| 2019-11-04 |
0.5004 USD |
782,953.9695 ETP |
0.4897 USD |
0.4850 USD |
0.5260 USD |
0.5111 USD |
| 2019-11-03 |
0.4966 USD |
769,465.9965 ETP |
0.5071 USD |
0.4803 USD |
0.5099 USD |
0.4861 USD |
| 2019-11-02 |
0.4951 USD |
636,446.7522 ETP |
0.4825 USD |
0.4825 USD |
0.5077 USD |
0.5077 USD |
| 2019-11-01 |
0.4878 USD |
1,184,222.2058 ETP |
0.4925 USD |
0.4400 USD |
0.4996 USD |
0.4832 USD |
| 2019-10-31 |
0.4899 USD |
1,080,164.1926 ETP |
0.4856 USD |
0.4565 USD |
0.4955 USD |
0.4943 USD |
| 2019-10-30 |
0.4822 USD |
1,425,054.4491 ETP |
0.4776 USD |
0.4450 USD |
0.5030 USD |
0.4868 USD |
| 2019-10-29 |
0.4454 USD |
1,376,546.1707 ETP |
0.4136 USD |
0.4131 USD |
0.4790 USD |
0.4772 USD |
| 2019-10-28 |
0.4085 USD |
1,549,098.8824 ETP |
0.3996 USD |
0.3720 USD |
0.4387 USD |
0.4174 USD |
| 2019-10-27 |
0.3716 USD |
906,034.2788 ETP |
0.3466 USD |
0.3466 USD |
0.4075 USD |
0.3966 USD |
| 2019-10-26 |
0.3376 USD |
1,478,512.2123 ETP |
0.3286 USD |
0.3200 USD |
0.3647 USD |
0.3466 USD |
| 2019-10-25 |
0.3013 USD |
1,123,016.0702 ETP |
0.2741 USD |
0.2700 USD |
0.3300 USD |
0.3286 USD |
| 2019-10-24 |
0.2786 USD |
510,400.4715 ETP |
0.2831 USD |
0.2663 USD |
0.2920 USD |
0.2740 USD |
| 2019-10-23 |
0.3029 USD |
1,282,951.2245 ETP |
0.3228 USD |
0.2500 USD |
0.3299 USD |
0.2830 USD |
| 2019-10-22 |
0.3230 USD |
868,842.4364 ETP |
0.3250 USD |
0.3108 USD |
0.3372 USD |
0.3210 USD |
| 2019-10-21 |
0.3338 USD |
880,339.5659 ETP |
0.3415 USD |
0.3175 USD |
0.3482 USD |
0.3260 USD |
| 2019-10-20 |
0.3393 USD |
681,229.9579 ETP |
0.3370 USD |
0.3300 USD |
0.3482 USD |
0.3415 USD |
| 2019-10-19 |
0.3435 USD |
515,075.4015 ETP |
0.3500 USD |
0.3332 USD |
0.3500 USD |
0.3370 USD |
| 2019-10-18 |
0.3545 USD |
510,138.1205 ETP |
0.3590 USD |
0.3431 USD |
0.3680 USD |
0.3500 USD |
| 2019-10-17 |
0.3495 USD |
933,853.5593 ETP |
0.3428 USD |
0.3362 USD |
0.3708 USD |
0.3563 USD |
| 2019-10-16 |
0.3426 USD |
623,193.2944 ETP |
0.3402 USD |
0.3305 USD |
0.3634 USD |
0.3449 USD |
| 2019-10-15 |
0.3411 USD |
476,703.0911 ETP |
0.3420 USD |
0.3401 USD |
0.3658 USD |
0.3402 USD |
| 2019-10-14 |
0.3482 USD |
1,317,503.1191 ETP |
0.3534 USD |
0.3133 USD |
0.4064 USD |
0.3430 USD |
| 2019-10-13 |
0.3736 USD |
755,328.1709 ETP |
0.3939 USD |
0.3480 USD |
0.3950 USD |
0.3534 USD |
| 2019-10-12 |
0.4027 USD |
545,070.3328 ETP |
0.4114 USD |
0.3816 USD |
0.4290 USD |
0.3939 USD |
| 2019-10-11 |
0.4277 USD |
495,249.4650 ETP |
0.4440 USD |
0.4024 USD |
0.4440 USD |
0.4114 USD |
| 2019-10-10 |
0.4576 USD |
432,618.6501 ETP |
0.4713 USD |
0.4239 USD |
0.4800 USD |
0.4438 USD |
| 2019-10-09 |
0.4834 USD |
864,558.3241 ETP |
0.4951 USD |
0.4565 USD |
0.5076 USD |
0.4717 USD |
| 2019-10-08 |
0.4819 USD |
554,497.3565 ETP |
0.4688 USD |
0.4644 USD |
0.5188 USD |
0.4951 USD |
| 2019-10-07 |
0.4624 USD |
1,174,809.2904 ETP |
0.4561 USD |
0.4328 USD |
0.4730 USD |
0.4688 USD |