Identifier on Bitfinex: tETPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-31 |
0.0252 USD |
63,724.9997 ETP |
0.0249 USD |
0.0246 USD |
0.0258 USD |
0.0249 USD |
| 2022-12-30 |
0.0252 USD |
34,419.6470 ETP |
0.0257 USD |
0.0249 USD |
0.0257 USD |
0.0253 USD |
| 2022-12-29 |
0.0255 USD |
42,304.0308 ETP |
0.0250 USD |
0.0247 USD |
0.0260 USD |
0.0256 USD |
| 2022-12-28 |
0.0252 USD |
34,883.3960 ETP |
0.0253 USD |
0.0249 USD |
0.0256 USD |
0.0253 USD |
| 2022-12-27 |
0.0249 USD |
62,726.1483 ETP |
0.0248 USD |
0.0244 USD |
0.0260 USD |
0.0252 USD |
| 2022-12-26 |
0.0249 USD |
58,671.7421 ETP |
0.0250 USD |
0.0243 USD |
0.0256 USD |
0.0244 USD |
| 2022-12-25 |
0.0252 USD |
40,121.6963 ETP |
0.0251 USD |
0.0250 USD |
0.0255 USD |
0.0250 USD |
| 2022-12-24 |
0.0249 USD |
44,746.3410 ETP |
0.0250 USD |
0.0246 USD |
0.0256 USD |
0.0254 USD |
| 2022-12-23 |
0.0247 USD |
40,452.3889 ETP |
0.0248 USD |
0.0244 USD |
0.0251 USD |
0.0250 USD |
| 2022-12-22 |
0.0247 USD |
39,264.7193 ETP |
0.0244 USD |
0.0243 USD |
0.0249 USD |
0.0244 USD |
| 2022-12-21 |
0.0246 USD |
42,991.3848 ETP |
0.0239 USD |
0.0239 USD |
0.0249 USD |
0.0244 USD |
| 2022-12-20 |
0.0239 USD |
55,441.3436 ETP |
0.0233 USD |
0.0233 USD |
0.0246 USD |
0.0241 USD |
| 2022-12-19 |
0.0240 USD |
121,601.0952 ETP |
0.0246 USD |
0.0228 USD |
0.0249 USD |
0.0236 USD |
| 2022-12-18 |
0.0247 USD |
42,062.4124 ETP |
0.0244 USD |
0.0244 USD |
0.0249 USD |
0.0249 USD |
| 2022-12-17 |
0.0246 USD |
48,609.1961 ETP |
0.0243 USD |
0.0239 USD |
0.0251 USD |
0.0245 USD |
| 2022-12-16 |
0.0241 USD |
64,746.8966 ETP |
0.0250 USD |
0.0239 USD |
0.0255 USD |
0.0243 USD |
| 2022-12-15 |
0.0255 USD |
38,242.7574 ETP |
0.0256 USD |
0.0251 USD |
0.0260 USD |
0.0255 USD |
| 2022-12-14 |
0.0258 USD |
52,560.5963 ETP |
0.0262 USD |
0.0256 USD |
0.0262 USD |
0.0257 USD |
| 2022-12-13 |
0.0259 USD |
61,403.8530 ETP |
0.0256 USD |
0.0254 USD |
0.0261 USD |
0.0258 USD |
| 2022-12-12 |
0.0261 USD |
45,610.2459 ETP |
0.0260 USD |
0.0258 USD |
0.0264 USD |
0.0263 USD |
| 2022-12-11 |
0.0261 USD |
46,178.8839 ETP |
0.0262 USD |
0.0255 USD |
0.0263 USD |
0.0259 USD |
| 2022-12-10 |
0.0259 USD |
38,339.4557 ETP |
0.0256 USD |
0.0255 USD |
0.0263 USD |
0.0258 USD |
| 2022-12-09 |
0.0259 USD |
42,518.2192 ETP |
0.0259 USD |
0.0254 USD |
0.0263 USD |
0.0258 USD |
| 2022-12-08 |
0.0266 USD |
42,081.6684 ETP |
0.0270 USD |
0.0258 USD |
0.0270 USD |
0.0258 USD |
| 2022-12-07 |
0.0268 USD |
45,487.3056 ETP |
0.0268 USD |
0.0264 USD |
0.0271 USD |
0.0269 USD |
| 2022-12-06 |
0.0267 USD |
37,644.2878 ETP |
0.0267 USD |
0.0260 USD |
0.0270 USD |
0.0265 USD |
| 2022-12-05 |
0.0264 USD |
38,642.1912 ETP |
0.0264 USD |
0.0261 USD |
0.0270 USD |
0.0261 USD |
| 2022-12-04 |
0.0265 USD |
36,656.8644 ETP |
0.0268 USD |
0.0264 USD |
0.0272 USD |
0.0264 USD |
| 2022-12-03 |
0.0265 USD |
25,011.7095 ETP |
0.0265 USD |
0.0261 USD |
0.0272 USD |
0.0269 USD |
| 2022-12-02 |
0.0264 USD |
52,951.7355 ETP |
0.0262 USD |
0.0261 USD |
0.0271 USD |
0.0261 USD |
| 2022-12-01 |
0.0264 USD |
65,420.8421 ETP |
0.0252 USD |
0.0250 USD |
0.0276 USD |
0.0265 USD |
| 2022-11-30 |
0.0252 USD |
78,456.8593 ETP |
0.0243 USD |
0.0230 USD |
0.0260 USD |
0.0250 USD |
| 2022-11-29 |
0.0269 USD |
491,213.4379 ETP |
0.0244 USD |
0.0232 USD |
0.0315 USD |
0.0252 USD |
| 2022-11-28 |
0.0250 USD |
137,223.6306 ETP |
0.0238 USD |
0.0233 USD |
0.0262 USD |
0.0244 USD |
| 2022-11-27 |
0.0235 USD |
34,800.8023 ETP |
0.0231 USD |
0.0227 USD |
0.0240 USD |
0.0240 USD |
| 2022-11-26 |
0.0228 USD |
49,531.1581 ETP |
0.0235 USD |
0.0220 USD |
0.0242 USD |
0.0230 USD |
| 2022-11-25 |
0.0239 USD |
48,718.2705 ETP |
0.0228 USD |
0.0228 USD |
0.0250 USD |
0.0240 USD |
| 2022-11-24 |
0.0231 USD |
38,068.9855 ETP |
0.0232 USD |
0.0226 USD |
0.0242 USD |
0.0232 USD |
| 2022-11-23 |
0.0229 USD |
34,985.4042 ETP |
0.0226 USD |
0.0226 USD |
0.0232 USD |
0.0228 USD |
| 2022-11-22 |
0.0229 USD |
27,379.8577 ETP |
0.0235 USD |
0.0226 USD |
0.0235 USD |
0.0229 USD |
| 2022-11-21 |
0.0236 USD |
71,759.6344 ETP |
0.0233 USD |
0.0225 USD |
0.0245 USD |
0.0230 USD |
| 2022-11-20 |
0.0237 USD |
33,202.5054 ETP |
0.0239 USD |
0.0232 USD |
0.0241 USD |
0.0238 USD |
| 2022-11-19 |
0.0237 USD |
38,779.7134 ETP |
0.0240 USD |
0.0235 USD |
0.0242 USD |
0.0235 USD |
| 2022-11-18 |
0.0237 USD |
39,145.4186 ETP |
0.0238 USD |
0.0234 USD |
0.0243 USD |
0.0240 USD |
| 2022-11-17 |
0.0238 USD |
26,433.7238 ETP |
0.0244 USD |
0.0233 USD |
0.0244 USD |
0.0239 USD |
| 2022-11-16 |
0.0237 USD |
94,652.4859 ETP |
0.0230 USD |
0.0228 USD |
0.0250 USD |
0.0244 USD |
| 2022-11-15 |
0.0229 USD |
62,093.3412 ETP |
0.0228 USD |
0.0224 USD |
0.0236 USD |
0.0232 USD |
| 2022-11-14 |
0.0225 USD |
64,304.8337 ETP |
0.0223 USD |
0.0221 USD |
0.0229 USD |
0.0224 USD |
| 2022-11-13 |
0.0219 USD |
146,110.8202 ETP |
0.0227 USD |
0.0210 USD |
0.0228 USD |
0.0221 USD |
| 2022-11-12 |
0.0217 USD |
127,237.9131 ETP |
0.0226 USD |
0.0208 USD |
0.0227 USD |
0.0217 USD |