Identifier on Bitfinex: tETPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-06 |
0.4796 USD |
1,524,396.7466 ETP |
0.5030 USD |
0.4520 USD |
0.5075 USD |
0.4561 USD |
| 2019-10-05 |
0.5195 USD |
1,142,898.9508 ETP |
0.5314 USD |
0.5000 USD |
0.5500 USD |
0.5076 USD |
| 2019-10-04 |
0.5368 USD |
1,003,189.6853 ETP |
0.5419 USD |
0.5253 USD |
0.5450 USD |
0.5316 USD |
| 2019-10-03 |
0.5660 USD |
1,077,463.4967 ETP |
0.5901 USD |
0.5350 USD |
0.5915 USD |
0.5419 USD |
| 2019-10-02 |
0.5825 USD |
989,591.7120 ETP |
0.5750 USD |
0.5450 USD |
0.5901 USD |
0.5900 USD |
| 2019-10-01 |
0.5811 USD |
531,872.0629 ETP |
0.5865 USD |
0.5702 USD |
0.6059 USD |
0.5758 USD |
| 2019-09-30 |
0.5988 USD |
794,398.5201 ETP |
0.6153 USD |
0.5820 USD |
0.6303 USD |
0.5823 USD |
| 2019-09-29 |
0.6314 USD |
665,249.6958 ETP |
0.6475 USD |
0.5900 USD |
0.6580 USD |
0.6153 USD |
| 2019-09-28 |
0.6605 USD |
526,609.2989 ETP |
0.6730 USD |
0.6410 USD |
0.6990 USD |
0.6480 USD |
| 2019-09-27 |
0.6629 USD |
340,754.7090 ETP |
0.6537 USD |
0.6339 USD |
0.6905 USD |
0.6720 USD |
| 2019-09-26 |
0.6915 USD |
234,036.3920 ETP |
0.7206 USD |
0.6294 USD |
0.7244 USD |
0.6624 USD |
| 2019-09-25 |
0.6748 USD |
329,841.6113 ETP |
0.6320 USD |
0.6271 USD |
0.7500 USD |
0.7177 USD |
| 2019-09-24 |
0.6605 USD |
428,149.6227 ETP |
0.6711 USD |
0.5572 USD |
0.7575 USD |
0.6500 USD |
| 2019-09-23 |
0.7016 USD |
234,028.8415 ETP |
0.7321 USD |
0.6711 USD |
0.7599 USD |
0.6711 USD |
| 2019-09-22 |
0.7574 USD |
254,386.9103 ETP |
0.7827 USD |
0.7320 USD |
0.8102 USD |
0.7320 USD |
| 2019-09-21 |
0.8199 USD |
105,902.5981 ETP |
0.8500 USD |
0.7810 USD |
0.8748 USD |
0.7899 USD |
| 2019-09-20 |
0.8544 USD |
111,301.0055 ETP |
0.8597 USD |
0.8318 USD |
0.8900 USD |
0.8490 USD |
| 2019-09-19 |
0.8081 USD |
331,915.0580 ETP |
0.7690 USD |
0.7518 USD |
0.8964 USD |
0.8472 USD |
| 2019-09-18 |
0.7782 USD |
321,370.0152 ETP |
0.7881 USD |
0.7350 USD |
0.7914 USD |
0.7683 USD |
| 2019-09-17 |
0.7591 USD |
141,431.3706 ETP |
0.7301 USD |
0.7301 USD |
0.8166 USD |
0.7881 USD |
| 2019-09-16 |
0.7255 USD |
382,214.7979 ETP |
0.7120 USD |
0.6711 USD |
0.7920 USD |
0.7390 USD |
| 2019-09-15 |
0.7293 USD |
105,568.8591 ETP |
0.7467 USD |
0.7120 USD |
0.7500 USD |
0.7120 USD |
| 2019-09-14 |
0.7335 USD |
72,101.0948 ETP |
0.7308 USD |
0.7236 USD |
0.7903 USD |
0.7362 USD |
| 2019-09-13 |
0.7734 USD |
193,438.4601 ETP |
0.8107 USD |
0.7159 USD |
0.8136 USD |
0.7361 USD |
| 2019-09-12 |
0.7494 USD |
918,086.5890 ETP |
0.7085 USD |
0.7000 USD |
0.8920 USD |
0.7904 USD |
| 2019-09-11 |
0.6885 USD |
961,269.4560 ETP |
0.6684 USD |
0.6430 USD |
0.7690 USD |
0.7086 USD |
| 2019-09-10 |
0.6073 USD |
1,495,194.4694 ETP |
0.5536 USD |
0.5090 USD |
0.6920 USD |
0.6610 USD |
| 2019-09-09 |
0.5709 USD |
1,039,964.3993 ETP |
0.5898 USD |
0.5420 USD |
0.6258 USD |
0.5520 USD |
| 2019-09-08 |
0.6141 USD |
213,080.7719 ETP |
0.6384 USD |
0.5873 USD |
0.6523 USD |
0.5898 USD |
| 2019-09-07 |
0.6468 USD |
90,115.7391 ETP |
0.6494 USD |
0.6034 USD |
0.6589 USD |
0.6443 USD |
| 2019-09-06 |
0.6825 USD |
139,943.4208 ETP |
0.7061 USD |
0.6353 USD |
0.7061 USD |
0.6589 USD |
| 2019-09-05 |
0.7098 USD |
69,100.2027 ETP |
0.7135 USD |
0.6800 USD |
0.7197 USD |
0.7061 USD |
| 2019-09-04 |
0.7144 USD |
218,886.1141 ETP |
0.7287 USD |
0.7000 USD |
0.7730 USD |
0.7001 USD |
| 2019-09-03 |
0.7465 USD |
443,682.6224 ETP |
0.7672 USD |
0.7071 USD |
0.7966 USD |
0.7257 USD |
| 2019-09-02 |
0.7481 USD |
531,890.7660 ETP |
0.7284 USD |
0.6800 USD |
0.7823 USD |
0.7678 USD |
| 2019-09-01 |
0.7317 USD |
83,667.4596 ETP |
0.7305 USD |
0.7150 USD |
0.7429 USD |
0.7329 USD |
| 2019-08-31 |
0.7554 USD |
246,837.0950 ETP |
0.7804 USD |
0.7304 USD |
0.7950 USD |
0.7304 USD |
| 2019-08-30 |
0.7929 USD |
123,906.7672 ETP |
0.8100 USD |
0.7565 USD |
0.8100 USD |
0.7757 USD |
| 2019-08-29 |
0.8009 USD |
210,926.0124 ETP |
0.7966 USD |
0.7760 USD |
0.8131 USD |
0.8051 USD |
| 2019-08-28 |
0.8071 USD |
161,544.3400 ETP |
0.8124 USD |
0.7935 USD |
0.8317 USD |
0.8017 USD |
| 2019-08-27 |
0.8116 USD |
161,156.2349 ETP |
0.8119 USD |
0.7935 USD |
0.8314 USD |
0.8113 USD |
| 2019-08-26 |
0.8156 USD |
102,917.7984 ETP |
0.8175 USD |
0.8058 USD |
0.8340 USD |
0.8137 USD |
| 2019-08-25 |
0.8250 USD |
140,992.8036 ETP |
0.8398 USD |
0.7982 USD |
0.8575 USD |
0.8101 USD |
| 2019-08-24 |
0.8523 USD |
186,760.1313 ETP |
0.8672 USD |
0.8300 USD |
0.8672 USD |
0.8375 USD |
| 2019-08-23 |
0.8695 USD |
142,096.9609 ETP |
0.8696 USD |
0.8527 USD |
0.8850 USD |
0.8693 USD |
| 2019-08-22 |
0.8586 USD |
113,575.5668 ETP |
0.8477 USD |
0.8438 USD |
0.8762 USD |
0.8695 USD |
| 2019-08-21 |
0.8600 USD |
234,183.3577 ETP |
0.8750 USD |
0.8383 USD |
0.8917 USD |
0.8449 USD |
| 2019-08-20 |
0.8692 USD |
251,206.0872 ETP |
0.8634 USD |
0.8420 USD |
0.9000 USD |
0.8750 USD |
| 2019-08-19 |
0.8802 USD |
499,958.5277 ETP |
0.8999 USD |
0.8100 USD |
0.9156 USD |
0.8604 USD |
| 2019-08-18 |
0.8731 USD |
697,553.2103 ETP |
0.8425 USD |
0.8402 USD |
0.9152 USD |
0.9037 USD |