Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
15.9194 USD |
8,774.2307 ETC |
16.0810 USD |
15.5720 USD |
16.9120 USD |
16.0170 USD |
| 2025-04-02 |
16.6279 USD |
53,284.1343 ETC |
16.6950 USD |
16.1490 USD |
17.3670 USD |
16.1490 USD |
| 2025-04-01 |
16.8997 USD |
1,819.9485 ETC |
16.7850 USD |
16.6970 USD |
17.2750 USD |
17.1410 USD |
| 2025-03-31 |
16.4066 USD |
19,553.3552 ETC |
16.5080 USD |
16.2770 USD |
16.9090 USD |
16.7570 USD |
| 2025-03-30 |
16.8274 USD |
13,470.6196 ETC |
16.6070 USD |
16.4510 USD |
16.8550 USD |
16.7210 USD |
| 2025-03-29 |
16.9027 USD |
1,041.6200 ETC |
17.2380 USD |
16.6350 USD |
17.2990 USD |
16.9130 USD |
| 2025-03-28 |
17.3416 USD |
2,035.1718 ETC |
17.8170 USD |
16.8890 USD |
17.8790 USD |
17.0810 USD |
| 2025-03-27 |
18.2452 USD |
712.5440 ETC |
18.1100 USD |
18.0340 USD |
18.3270 USD |
18.0340 USD |
| 2025-03-26 |
18.2609 USD |
1,150.1509 ETC |
18.4530 USD |
17.8080 USD |
18.6910 USD |
18.0080 USD |
| 2025-03-25 |
18.4893 USD |
2,061.6017 ETC |
18.3150 USD |
18.0570 USD |
18.7130 USD |
18.4890 USD |
| 2025-03-24 |
18.2744 USD |
2,491.1020 ETC |
17.8880 USD |
17.6770 USD |
18.4120 USD |
18.2910 USD |
| 2025-03-23 |
17.7364 USD |
641.7418 ETC |
17.6490 USD |
17.5650 USD |
17.8230 USD |
17.6280 USD |
| 2025-03-22 |
17.8811 USD |
1,616.3200 ETC |
17.8130 USD |
17.7800 USD |
18.0040 USD |
17.9490 USD |
| 2025-03-21 |
17.6490 USD |
1,290.3344 ETC |
17.9120 USD |
17.5820 USD |
17.9920 USD |
17.7380 USD |
| 2025-03-20 |
17.8170 USD |
918.3832 ETC |
18.6030 USD |
17.6000 USD |
18.6180 USD |
17.8770 USD |
| 2025-03-19 |
18.3368 USD |
3,961.7989 ETC |
17.7540 USD |
17.7470 USD |
18.6220 USD |
18.2530 USD |
| 2025-03-18 |
17.5103 USD |
1,292.7876 ETC |
17.8250 USD |
17.3030 USD |
17.8290 USD |
17.4700 USD |
| 2025-03-17 |
17.9156 USD |
1,886.6175 ETC |
17.4820 USD |
17.4820 USD |
18.0400 USD |
17.9700 USD |
| 2025-03-16 |
17.5930 USD |
1,228.3480 ETC |
17.9690 USD |
17.2360 USD |
18.0700 USD |
17.7560 USD |
| 2025-03-15 |
18.0379 USD |
949.3852 ETC |
18.0850 USD |
17.8870 USD |
18.2910 USD |
18.0910 USD |
| 2025-03-14 |
18.2256 USD |
4,592.4218 ETC |
17.9300 USD |
17.8970 USD |
18.5230 USD |
18.1040 USD |
| 2025-03-13 |
17.9343 USD |
1,680.0560 ETC |
17.9580 USD |
17.4340 USD |
18.2040 USD |
17.6830 USD |
| 2025-03-12 |
17.8745 USD |
4,123.1799 ETC |
17.9090 USD |
17.3550 USD |
18.0420 USD |
17.8620 USD |
| 2025-03-11 |
17.0458 USD |
12,334.3439 ETC |
17.0290 USD |
15.9580 USD |
17.9490 USD |
17.5630 USD |
| 2025-03-10 |
18.3091 USD |
5,954.0494 ETC |
17.9660 USD |
17.6950 USD |
18.8000 USD |
17.7620 USD |
| 2025-03-09 |
18.4888 USD |
10,125.6008 ETC |
20.3510 USD |
17.7700 USD |
20.5520 USD |
17.7700 USD |
| 2025-03-08 |
20.0220 USD |
3,303.5857 ETC |
20.4020 USD |
19.5820 USD |
20.5760 USD |
20.5500 USD |
| 2025-03-07 |
20.6870 USD |
11,132.4157 ETC |
20.0110 USD |
19.2880 USD |
21.2520 USD |
20.3950 USD |
| 2025-03-06 |
20.8505 USD |
7,159.9105 ETC |
20.5600 USD |
19.9540 USD |
21.4410 USD |
20.0610 USD |
| 2025-03-05 |
19.1412 USD |
728.1129 ETC |
18.9590 USD |
18.9280 USD |
19.4340 USD |
19.4340 USD |
| 2025-03-04 |
18.3189 USD |
6,832.6165 ETC |
18.7100 USD |
17.7510 USD |
19.1770 USD |
18.8980 USD |
| 2025-03-03 |
19.8049 USD |
9,928.5520 ETC |
21.1130 USD |
18.7470 USD |
21.1130 USD |
18.7630 USD |
| 2025-03-02 |
20.3930 USD |
11,193.4214 ETC |
19.1000 USD |
18.9180 USD |
21.3230 USD |
21.0030 USD |
| 2025-03-01 |
19.3591 USD |
3,314.5471 ETC |
19.6140 USD |
18.9210 USD |
19.8110 USD |
19.1160 USD |
| 2025-02-28 |
18.1649 USD |
12,657.0428 ETC |
18.7300 USD |
17.6950 USD |
19.6940 USD |
19.5430 USD |
| 2025-02-27 |
19.0596 USD |
2,794.4948 ETC |
18.8310 USD |
18.6940 USD |
19.2130 USD |
19.0780 USD |
| 2025-02-26 |
18.7682 USD |
3,340.0539 ETC |
18.9390 USD |
18.5580 USD |
19.2280 USD |
18.9180 USD |
| 2025-02-25 |
17.9606 USD |
29,350.9256 ETC |
18.7640 USD |
17.4480 USD |
19.1510 USD |
18.9880 USD |
| 2025-02-24 |
19.5630 USD |
5,740.6949 ETC |
20.9310 USD |
18.2900 USD |
20.9310 USD |
18.8300 USD |
| 2025-02-23 |
20.8380 USD |
1,671.4736 ETC |
20.4760 USD |
20.4760 USD |
21.0680 USD |
20.5790 USD |
| 2025-02-22 |
20.4139 USD |
2,343.9743 ETC |
20.1800 USD |
20.1230 USD |
20.8060 USD |
20.5610 USD |
| 2025-02-21 |
20.8468 USD |
2,757.7143 ETC |
20.9630 USD |
19.8950 USD |
21.6140 USD |
19.8950 USD |
| 2025-02-20 |
21.0846 USD |
2,394.5477 ETC |
21.2070 USD |
20.6960 USD |
21.6260 USD |
20.7790 USD |
| 2025-02-19 |
20.7731 USD |
6,262.6296 ETC |
20.2130 USD |
20.0090 USD |
21.2670 USD |
21.1680 USD |
| 2025-02-18 |
19.9160 USD |
4,610.3795 ETC |
20.9110 USD |
19.6010 USD |
20.9630 USD |
19.9610 USD |
| 2025-02-17 |
20.9737 USD |
6,419.3499 ETC |
20.5500 USD |
20.1390 USD |
21.6230 USD |
20.8550 USD |
| 2025-02-16 |
20.4790 USD |
4,262.6092 ETC |
20.7630 USD |
20.4110 USD |
20.8730 USD |
20.4570 USD |
| 2025-02-15 |
21.1545 USD |
907.3450 ETC |
21.3720 USD |
20.8830 USD |
21.4940 USD |
20.9120 USD |
| 2025-02-14 |
21.4831 USD |
2,671.2014 ETC |
21.1900 USD |
21.1070 USD |
21.9050 USD |
21.4050 USD |
| 2025-02-13 |
21.1351 USD |
6,638.8719 ETC |
21.3450 USD |
20.8520 USD |
21.5860 USD |
20.8540 USD |