Identifier on Bitfinex: tETPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-19 |
0.0256 USD |
71,726.6286 ETP |
0.0257 USD |
0.0254 USD |
0.0259 USD |
0.0258 USD |
| 2023-02-18 |
0.0255 USD |
41,436.5856 ETP |
0.0253 USD |
0.0252 USD |
0.0258 USD |
0.0255 USD |
| 2023-02-17 |
0.0254 USD |
41,755.0362 ETP |
0.0250 USD |
0.0245 USD |
0.0256 USD |
0.0255 USD |
| 2023-02-16 |
0.0255 USD |
66,198.6312 ETP |
0.0244 USD |
0.0240 USD |
0.0260 USD |
0.0258 USD |
| 2023-02-15 |
0.0245 USD |
105,450.9710 ETP |
0.0240 USD |
0.0231 USD |
0.0251 USD |
0.0245 USD |
| 2023-02-14 |
0.0240 USD |
49,930.3042 ETP |
0.0240 USD |
0.0231 USD |
0.0244 USD |
0.0243 USD |
| 2023-02-13 |
0.0243 USD |
53,880.3218 ETP |
0.0242 USD |
0.0240 USD |
0.0247 USD |
0.0240 USD |
| 2023-02-12 |
0.0240 USD |
30,701.3246 ETP |
0.0242 USD |
0.0239 USD |
0.0243 USD |
0.0243 USD |
| 2023-02-11 |
0.0240 USD |
43,043.3659 ETP |
0.0241 USD |
0.0238 USD |
0.0243 USD |
0.0242 USD |
| 2023-02-10 |
0.0238 USD |
53,224.8605 ETP |
0.0237 USD |
0.0230 USD |
0.0249 USD |
0.0241 USD |
| 2023-02-09 |
0.0248 USD |
57,830.4044 ETP |
0.0251 USD |
0.0239 USD |
0.0255 USD |
0.0239 USD |
| 2023-02-08 |
0.0256 USD |
69,295.1928 ETP |
0.0247 USD |
0.0245 USD |
0.0272 USD |
0.0251 USD |
| 2023-02-07 |
0.0253 USD |
131,987.8299 ETP |
0.0246 USD |
0.0240 USD |
0.0269 USD |
0.0246 USD |
| 2023-02-06 |
0.0247 USD |
42,562.0059 ETP |
0.0246 USD |
0.0243 USD |
0.0251 USD |
0.0246 USD |
| 2023-02-05 |
0.0257 USD |
55,180.9125 ETP |
0.0264 USD |
0.0244 USD |
0.0267 USD |
0.0244 USD |
| 2023-02-04 |
0.0269 USD |
39,019.4593 ETP |
0.0270 USD |
0.0265 USD |
0.0273 USD |
0.0266 USD |
| 2023-02-03 |
0.0266 USD |
26,934.8124 ETP |
0.0271 USD |
0.0262 USD |
0.0271 USD |
0.0268 USD |
| 2023-02-02 |
0.0270 USD |
79,043.7425 ETP |
0.0259 USD |
0.0259 USD |
0.0277 USD |
0.0271 USD |
| 2023-02-01 |
0.0258 USD |
36,026.9012 ETP |
0.0263 USD |
0.0256 USD |
0.0265 USD |
0.0258 USD |
| 2023-01-31 |
0.0259 USD |
62,674.3205 ETP |
0.0253 USD |
0.0250 USD |
0.0268 USD |
0.0260 USD |
| 2023-01-30 |
0.0251 USD |
41,600.0985 ETP |
0.0266 USD |
0.0244 USD |
0.0267 USD |
0.0251 USD |
| 2023-01-29 |
0.0263 USD |
646,969.7870 ETP |
0.0239 USD |
0.0228 USD |
0.0329 USD |
0.0258 USD |
| 2023-01-28 |
0.0256 USD |
164,602.0987 ETP |
0.0248 USD |
0.0238 USD |
0.0276 USD |
0.0239 USD |
| 2023-01-27 |
0.0253 USD |
40,667.2739 ETP |
0.0258 USD |
0.0248 USD |
0.0258 USD |
0.0250 USD |
| 2023-01-26 |
0.0252 USD |
187,728.8429 ETP |
0.0276 USD |
0.0231 USD |
0.0278 USD |
0.0253 USD |
| 2023-01-25 |
0.0269 USD |
47,426.6357 ETP |
0.0263 USD |
0.0256 USD |
0.0278 USD |
0.0272 USD |
| 2023-01-24 |
0.0265 USD |
38,004.6978 ETP |
0.0264 USD |
0.0261 USD |
0.0272 USD |
0.0261 USD |
| 2023-01-23 |
0.0272 USD |
38,484.5083 ETP |
0.0275 USD |
0.0264 USD |
0.0280 USD |
0.0264 USD |
| 2023-01-22 |
0.0277 USD |
42,592.5864 ETP |
0.0271 USD |
0.0268 USD |
0.0284 USD |
0.0275 USD |
| 2023-01-21 |
0.0271 USD |
62,826.1202 ETP |
0.0262 USD |
0.0259 USD |
0.0283 USD |
0.0268 USD |
| 2023-01-20 |
0.0267 USD |
62,704.8156 ETP |
0.0268 USD |
0.0260 USD |
0.0271 USD |
0.0268 USD |
| 2023-01-19 |
0.0269 USD |
46,846.3884 ETP |
0.0272 USD |
0.0263 USD |
0.0275 USD |
0.0270 USD |
| 2023-01-18 |
0.0271 USD |
84,727.4131 ETP |
0.0261 USD |
0.0260 USD |
0.0285 USD |
0.0271 USD |
| 2023-01-17 |
0.0267 USD |
61,067.6942 ETP |
0.0272 USD |
0.0260 USD |
0.0272 USD |
0.0265 USD |
| 2023-01-16 |
0.0272 USD |
52,322.9560 ETP |
0.0275 USD |
0.0267 USD |
0.0279 USD |
0.0269 USD |
| 2023-01-15 |
0.0277 USD |
78,886.4319 ETP |
0.0273 USD |
0.0267 USD |
0.0291 USD |
0.0275 USD |
| 2023-01-14 |
0.0273 USD |
147,161.4711 ETP |
0.0265 USD |
0.0265 USD |
0.0287 USD |
0.0270 USD |
| 2023-01-13 |
0.0309 USD |
1,460,738.4717 ETP |
0.0266 USD |
0.0251 USD |
0.0383 USD |
0.0268 USD |
| 2023-01-12 |
0.0270 USD |
71,439.9671 ETP |
0.0274 USD |
0.0260 USD |
0.0283 USD |
0.0271 USD |
| 2023-01-11 |
0.0280 USD |
458,166.7867 ETP |
0.0256 USD |
0.0250 USD |
0.0321 USD |
0.0274 USD |
| 2023-01-10 |
0.0257 USD |
57,666.2295 ETP |
0.0250 USD |
0.0250 USD |
0.0266 USD |
0.0256 USD |
| 2023-01-09 |
0.0253 USD |
107,178.7663 ETP |
0.0266 USD |
0.0250 USD |
0.0267 USD |
0.0250 USD |
| 2023-01-08 |
0.0241 USD |
98,216.3562 ETP |
0.0241 USD |
0.0229 USD |
0.0259 USD |
0.0250 USD |
| 2023-01-07 |
0.0248 USD |
87,130.5107 ETP |
0.0243 USD |
0.0234 USD |
0.0265 USD |
0.0242 USD |
| 2023-01-06 |
0.0254 USD |
147,173.1815 ETP |
0.0245 USD |
0.0239 USD |
0.0276 USD |
0.0254 USD |
| 2023-01-05 |
0.0243 USD |
52,721.2145 ETP |
0.0242 USD |
0.0237 USD |
0.0250 USD |
0.0241 USD |
| 2023-01-04 |
0.0230 USD |
134,048.8965 ETP |
0.0231 USD |
0.0222 USD |
0.0242 USD |
0.0237 USD |
| 2023-01-03 |
0.0238 USD |
181,118.5916 ETP |
0.0249 USD |
0.0219 USD |
0.0252 USD |
0.0235 USD |
| 2023-01-02 |
0.0247 USD |
45,454.9150 ETP |
0.0245 USD |
0.0245 USD |
0.0250 USD |
0.0245 USD |
| 2023-01-01 |
0.0251 USD |
41,949.9441 ETP |
0.0254 USD |
0.0243 USD |
0.0254 USD |
0.0249 USD |