Identifier on Bitfinex: tETPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-17 |
0.8527 USD |
895,307.0495 ETP |
0.8614 USD |
0.8400 USD |
0.9132 USD |
0.8441 USD |
| 2019-08-16 |
0.8371 USD |
1,014,283.5923 ETP |
0.8141 USD |
0.8056 USD |
0.8903 USD |
0.8600 USD |
| 2019-08-15 |
0.8278 USD |
263,124.1988 ETP |
0.8415 USD |
0.7948 USD |
0.8500 USD |
0.8141 USD |
| 2019-08-14 |
0.8562 USD |
532,772.5622 ETP |
0.8780 USD |
0.8050 USD |
0.8866 USD |
0.8343 USD |
| 2019-08-13 |
0.8763 USD |
652,731.7450 ETP |
0.8731 USD |
0.8278 USD |
0.8987 USD |
0.8795 USD |
| 2019-08-12 |
0.8574 USD |
732,713.7105 ETP |
0.8418 USD |
0.8100 USD |
0.8910 USD |
0.8731 USD |
| 2019-08-11 |
0.7960 USD |
958,671.3211 ETP |
0.7513 USD |
0.7460 USD |
0.8570 USD |
0.8407 USD |
| 2019-08-10 |
0.7257 USD |
1,177,683.1457 ETP |
0.6999 USD |
0.6952 USD |
0.7947 USD |
0.7516 USD |
| 2019-08-09 |
0.7157 USD |
255,557.9167 ETP |
0.7316 USD |
0.6712 USD |
0.7383 USD |
0.6999 USD |
| 2019-08-08 |
0.7593 USD |
166,651.4458 ETP |
0.7877 USD |
0.7300 USD |
0.7907 USD |
0.7310 USD |
| 2019-08-07 |
0.7959 USD |
237,696.2777 ETP |
0.8054 USD |
0.7530 USD |
0.8336 USD |
0.7864 USD |
| 2019-08-06 |
0.8290 USD |
158,048.9517 ETP |
0.8580 USD |
0.8000 USD |
0.8635 USD |
0.8000 USD |
| 2019-08-05 |
0.8293 USD |
267,875.1041 ETP |
0.8009 USD |
0.8009 USD |
0.8854 USD |
0.8577 USD |
| 2019-08-04 |
0.8105 USD |
95,792.4389 ETP |
0.8201 USD |
0.7995 USD |
0.8249 USD |
0.8010 USD |
| 2019-08-03 |
0.8230 USD |
81,900.9106 ETP |
0.8258 USD |
0.8072 USD |
0.8485 USD |
0.8201 USD |
| 2019-08-02 |
0.8075 USD |
316,094.2288 ETP |
0.7910 USD |
0.7872 USD |
0.8544 USD |
0.8239 USD |
| 2019-08-01 |
0.7909 USD |
201,301.8953 ETP |
0.7913 USD |
0.7780 USD |
0.8230 USD |
0.7905 USD |
| 2019-07-31 |
0.7820 USD |
288,558.1747 ETP |
0.7845 USD |
0.7750 USD |
0.8188 USD |
0.7795 USD |
| 2019-07-30 |
0.7897 USD |
286,602.1359 ETP |
0.7954 USD |
0.7635 USD |
0.8142 USD |
0.7840 USD |
| 2019-07-29 |
0.8188 USD |
266,907.8828 ETP |
0.8510 USD |
0.7753 USD |
0.8556 USD |
0.7865 USD |
| 2019-07-28 |
0.8179 USD |
696,119.4600 ETP |
0.7798 USD |
0.7728 USD |
0.9477 USD |
0.8560 USD |
| 2019-07-27 |
0.8207 USD |
202,519.9844 ETP |
0.8616 USD |
0.7697 USD |
0.8809 USD |
0.7798 USD |
| 2019-07-26 |
0.8851 USD |
174,742.6651 ETP |
0.9088 USD |
0.8363 USD |
0.9166 USD |
0.8614 USD |
| 2019-07-25 |
0.9020 USD |
310,272.4819 ETP |
0.9035 USD |
0.8800 USD |
0.9730 USD |
0.9005 USD |
| 2019-07-24 |
0.9187 USD |
727,251.8739 ETP |
0.9383 USD |
0.7977 USD |
0.9428 USD |
0.8991 USD |
| 2019-07-23 |
1.0130 USD |
773,390.6202 ETP |
1.0877 USD |
0.9227 USD |
1.1238 USD |
0.9383 USD |
| 2019-07-22 |
1.1305 USD |
635,249.2083 ETP |
1.1732 USD |
1.0326 USD |
1.1797 USD |
1.0877 USD |
| 2019-07-21 |
1.2056 USD |
257,119.1055 ETP |
1.2278 USD |
1.1610 USD |
1.2780 USD |
1.1834 USD |
| 2019-07-20 |
1.2364 USD |
527,013.2804 ETP |
1.2524 USD |
1.1927 USD |
1.3342 USD |
1.2204 USD |
| 2019-07-19 |
1.2699 USD |
234,290.3807 ETP |
1.2887 USD |
1.2292 USD |
1.3763 USD |
1.2510 USD |
| 2019-07-18 |
1.2910 USD |
778,045.1890 ETP |
1.3000 USD |
1.2356 USD |
1.3803 USD |
1.2820 USD |
| 2019-07-17 |
1.3316 USD |
1,729,062.5868 ETP |
1.3532 USD |
1.2360 USD |
1.4000 USD |
1.3100 USD |
| 2019-07-16 |
1.4088 USD |
701,453.0646 ETP |
1.4682 USD |
1.3493 USD |
1.5600 USD |
1.3493 USD |
| 2019-07-15 |
1.4969 USD |
1,021,642.9004 ETP |
1.5255 USD |
1.4009 USD |
1.5700 USD |
1.4682 USD |
| 2019-07-14 |
1.5639 USD |
621,869.5483 ETP |
1.5878 USD |
1.3100 USD |
1.6466 USD |
1.5400 USD |
| 2019-07-13 |
1.6235 USD |
289,257.1331 ETP |
1.6338 USD |
1.5500 USD |
1.6930 USD |
1.6131 USD |
| 2019-07-12 |
1.5797 USD |
719,203.2912 ETP |
1.4970 USD |
1.4506 USD |
1.6860 USD |
1.6623 USD |
| 2019-07-11 |
1.5136 USD |
417,522.5156 ETP |
1.5433 USD |
1.4356 USD |
1.6011 USD |
1.4839 USD |
| 2019-07-10 |
1.5963 USD |
242,211.5807 ETP |
1.6686 USD |
1.5080 USD |
1.7542 USD |
1.5240 USD |
| 2019-07-09 |
1.7018 USD |
195,568.6827 ETP |
1.7338 USD |
1.6242 USD |
1.7918 USD |
1.6697 USD |