Identifier on Bitfinex: tETPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-11 |
0.0227 USD |
43,858.7864 ETP |
0.0220 USD |
0.0218 USD |
0.0234 USD |
0.0222 USD |
| 2022-11-10 |
0.0215 USD |
126,526.3052 ETP |
0.0220 USD |
0.0209 USD |
0.0220 USD |
0.0218 USD |
| 2022-11-09 |
0.0218 USD |
402,040.6017 ETP |
0.0264 USD |
0.0216 USD |
0.0266 USD |
0.0216 USD |
| 2022-11-08 |
0.0269 USD |
53,283.3537 ETP |
0.0277 USD |
0.0258 USD |
0.0279 USD |
0.0264 USD |
| 2022-11-07 |
0.0279 USD |
48,052.1179 ETP |
0.0280 USD |
0.0276 USD |
0.0284 USD |
0.0281 USD |
| 2022-11-06 |
0.0282 USD |
35,609.3450 ETP |
0.0284 USD |
0.0277 USD |
0.0286 USD |
0.0280 USD |
| 2022-11-05 |
0.0281 USD |
63,489.0226 ETP |
0.0278 USD |
0.0274 USD |
0.0290 USD |
0.0285 USD |
| 2022-11-04 |
0.0280 USD |
69,750.8111 ETP |
0.0283 USD |
0.0263 USD |
0.0290 USD |
0.0278 USD |
| 2022-11-03 |
0.0282 USD |
90,771.8550 ETP |
0.0273 USD |
0.0268 USD |
0.0300 USD |
0.0284 USD |
| 2022-11-02 |
0.0278 USD |
42,371.3261 ETP |
0.0279 USD |
0.0268 USD |
0.0286 USD |
0.0268 USD |
| 2022-11-01 |
0.0284 USD |
69,003.9064 ETP |
0.0275 USD |
0.0272 USD |
0.0298 USD |
0.0284 USD |
| 2022-10-31 |
0.0279 USD |
49,203.8542 ETP |
0.0279 USD |
0.0273 USD |
0.0283 USD |
0.0278 USD |
| 2022-10-30 |
0.0282 USD |
18,853.3025 ETP |
0.0283 USD |
0.0279 USD |
0.0286 USD |
0.0279 USD |
| 2022-10-29 |
0.0283 USD |
56,863.2137 ETP |
0.0283 USD |
0.0275 USD |
0.0287 USD |
0.0285 USD |
| 2022-10-28 |
0.0286 USD |
44,977.6852 ETP |
0.0289 USD |
0.0280 USD |
0.0289 USD |
0.0283 USD |
| 2022-10-27 |
0.0278 USD |
61,259.7304 ETP |
0.0282 USD |
0.0270 USD |
0.0289 USD |
0.0287 USD |
| 2022-10-26 |
0.0270 USD |
49,753.1951 ETP |
0.0265 USD |
0.0259 USD |
0.0282 USD |
0.0276 USD |
| 2022-10-25 |
0.0264 USD |
33,604.6179 ETP |
0.0261 USD |
0.0256 USD |
0.0267 USD |
0.0265 USD |
| 2022-10-24 |
0.0264 USD |
36,991.4119 ETP |
0.0275 USD |
0.0258 USD |
0.0277 USD |
0.0262 USD |
| 2022-10-23 |
0.0277 USD |
32,509.0140 ETP |
0.0280 USD |
0.0272 USD |
0.0285 USD |
0.0272 USD |
| 2022-10-22 |
0.0277 USD |
76,037.2692 ETP |
0.0290 USD |
0.0258 USD |
0.0290 USD |
0.0277 USD |
| 2022-10-21 |
0.0285 USD |
41,391.6056 ETP |
0.0272 USD |
0.0268 USD |
0.0291 USD |
0.0281 USD |
| 2022-10-20 |
0.0292 USD |
96,943.2681 ETP |
0.0288 USD |
0.0282 USD |
0.0308 USD |
0.0287 USD |
| 2022-10-19 |
0.0274 USD |
169,391.7097 ETP |
0.0290 USD |
0.0258 USD |
0.0290 USD |
0.0282 USD |
| 2022-10-18 |
0.0288 USD |
38,543.2385 ETP |
0.0288 USD |
0.0281 USD |
0.0292 USD |
0.0290 USD |
| 2022-10-17 |
0.0287 USD |
57,948.4902 ETP |
0.0291 USD |
0.0282 USD |
0.0295 USD |
0.0285 USD |
| 2022-10-16 |
0.0292 USD |
44,025.4481 ETP |
0.0295 USD |
0.0288 USD |
0.0295 USD |
0.0290 USD |
| 2022-10-15 |
0.0291 USD |
37,195.9021 ETP |
0.0288 USD |
0.0286 USD |
0.0296 USD |
0.0292 USD |
| 2022-10-14 |
0.0289 USD |
42,151.1545 ETP |
0.0279 USD |
0.0279 USD |
0.0296 USD |
0.0289 USD |
| 2022-10-13 |
0.0286 USD |
95,804.1218 ETP |
0.0294 USD |
0.0274 USD |
0.0300 USD |
0.0280 USD |
| 2022-10-12 |
0.0297 USD |
38,262.8649 ETP |
0.0307 USD |
0.0293 USD |
0.0307 USD |
0.0294 USD |
| 2022-10-11 |
0.0310 USD |
208,257.7694 ETP |
0.0306 USD |
0.0293 USD |
0.0323 USD |
0.0301 USD |
| 2022-10-10 |
0.0313 USD |
40,603.7663 ETP |
0.0316 USD |
0.0305 USD |
0.0316 USD |
0.0312 USD |
| 2022-10-09 |
0.0317 USD |
53,530.7512 ETP |
0.0320 USD |
0.0312 USD |
0.0323 USD |
0.0318 USD |
| 2022-10-08 |
0.0322 USD |
196,921.1829 ETP |
0.0313 USD |
0.0311 USD |
0.0341 USD |
0.0316 USD |
| 2022-10-07 |
0.0316 USD |
53,089.8045 ETP |
0.0316 USD |
0.0313 USD |
0.0320 USD |
0.0313 USD |
| 2022-10-06 |
0.0335 USD |
158,489.5023 ETP |
0.0320 USD |
0.0318 USD |
0.0360 USD |
0.0322 USD |
| 2022-10-05 |
0.0325 USD |
41,942.1202 ETP |
0.0324 USD |
0.0320 USD |
0.0336 USD |
0.0327 USD |
| 2022-10-04 |
0.0323 USD |
442,894.8590 ETP |
0.0303 USD |
0.0303 USD |
0.0362 USD |
0.0324 USD |
| 2022-10-03 |
0.0316 USD |
40,306.9663 ETP |
0.0326 USD |
0.0312 USD |
0.0328 USD |
0.0314 USD |
| 2022-10-02 |
0.0323 USD |
47,663.7706 ETP |
0.0328 USD |
0.0315 USD |
0.0329 USD |
0.0326 USD |
| 2022-10-01 |
0.0312 USD |
162,780.5391 ETP |
0.0336 USD |
0.0291 USD |
0.0338 USD |
0.0322 USD |
| 2022-09-30 |
0.0328 USD |
58,143.3245 ETP |
0.0323 USD |
0.0320 USD |
0.0338 USD |
0.0336 USD |
| 2022-09-29 |
0.0323 USD |
54,996.6322 ETP |
0.0319 USD |
0.0309 USD |
0.0331 USD |
0.0328 USD |
| 2022-09-28 |
0.0313 USD |
99,383.1465 ETP |
0.0321 USD |
0.0303 USD |
0.0329 USD |
0.0315 USD |
| 2022-09-27 |
0.0317 USD |
70,978.9030 ETP |
0.0316 USD |
0.0309 USD |
0.0337 USD |
0.0321 USD |
| 2022-09-26 |
0.0313 USD |
58,152.5630 ETP |
0.0318 USD |
0.0301 USD |
0.0324 USD |
0.0315 USD |
| 2022-09-25 |
0.0316 USD |
51,314.0587 ETP |
0.0321 USD |
0.0310 USD |
0.0324 USD |
0.0320 USD |
| 2022-09-24 |
0.0315 USD |
41,579.3770 ETP |
0.0311 USD |
0.0309 USD |
0.0322 USD |
0.0315 USD |
| 2022-09-23 |
0.0315 USD |
40,255.9675 ETP |
0.0314 USD |
0.0309 USD |
0.0322 USD |
0.0309 USD |