Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
27.0000 USD |
173.5891 ETC |
27.1390 USD |
26.9700 USD |
27.5910 USD |
27.0420 USD |
| 2025-01-21 |
26.1103 USD |
3,484.6450 ETC |
25.8000 USD |
25.0730 USD |
27.8150 USD |
27.2770 USD |
| 2025-01-20 |
25.5405 USD |
6,978.7037 ETC |
25.4460 USD |
24.7340 USD |
27.9500 USD |
25.5400 USD |
| 2025-01-19 |
25.6275 USD |
9,481.2642 ETC |
26.8550 USD |
25.0000 USD |
28.0940 USD |
25.3510 USD |
| 2025-01-18 |
27.0281 USD |
1,719.3266 ETC |
28.3030 USD |
26.4180 USD |
28.4320 USD |
26.6540 USD |
| 2025-01-17 |
28.3156 USD |
9,475.1360 ETC |
26.7350 USD |
26.7350 USD |
28.6200 USD |
28.5170 USD |
| 2025-01-16 |
26.9374 USD |
2,246.1952 ETC |
27.1990 USD |
26.0230 USD |
27.3180 USD |
27.0850 USD |
| 2025-01-15 |
26.0075 USD |
1,576.8579 ETC |
25.5180 USD |
24.9360 USD |
26.5090 USD |
25.9390 USD |
| 2025-01-14 |
24.9237 USD |
12,360.5391 ETC |
24.6060 USD |
24.5050 USD |
25.5240 USD |
25.5240 USD |
| 2025-01-13 |
24.7830 USD |
31,688.4613 ETC |
25.3080 USD |
22.9000 USD |
25.8250 USD |
24.5610 USD |
| 2025-01-12 |
25.4675 USD |
7,143.3684 ETC |
25.5420 USD |
25.2070 USD |
25.7400 USD |
25.5810 USD |
| 2025-01-11 |
25.4513 USD |
12,581.8589 ETC |
25.7230 USD |
25.1760 USD |
25.9030 USD |
25.9030 USD |
| 2025-01-10 |
25.3528 USD |
18,594.0018 ETC |
24.9270 USD |
24.9000 USD |
25.9020 USD |
25.8900 USD |
| 2025-01-09 |
25.2287 USD |
7,989.5637 ETC |
25.3970 USD |
24.3720 USD |
25.6120 USD |
25.0390 USD |
| 2025-01-08 |
24.6900 USD |
15,938.4356 ETC |
25.8360 USD |
24.2850 USD |
26.3310 USD |
25.0020 USD |
| 2025-01-07 |
27.4354 USD |
5,576.4658 ETC |
28.6270 USD |
26.2340 USD |
28.8010 USD |
26.2850 USD |
| 2025-01-06 |
28.3024 USD |
3,206.1560 ETC |
28.2500 USD |
27.7610 USD |
28.8230 USD |
28.8230 USD |
| 2025-01-05 |
28.1440 USD |
1,011.9857 ETC |
28.5070 USD |
27.4760 USD |
28.5670 USD |
28.2010 USD |
| 2025-01-04 |
28.2555 USD |
3,673.4595 ETC |
28.4980 USD |
27.9230 USD |
28.8530 USD |
28.3560 USD |
| 2025-01-03 |
28.3160 USD |
19,979.0538 ETC |
27.0190 USD |
26.6560 USD |
28.5110 USD |
28.3190 USD |
| 2025-01-02 |
26.4979 USD |
25,472.4917 ETC |
25.8310 USD |
25.8260 USD |
27.0770 USD |
26.7750 USD |
| 2025-01-01 |
25.1888 USD |
1,418.4256 ETC |
25.3140 USD |
24.7190 USD |
25.5900 USD |
25.3780 USD |
| 2024-12-31 |
25.3184 USD |
1,703.2781 ETC |
25.3580 USD |
24.8340 USD |
26.0210 USD |
25.2760 USD |
| 2024-12-30 |
25.5902 USD |
3,481.7653 ETC |
25.4070 USD |
24.8330 USD |
26.3940 USD |
25.7630 USD |
| 2024-12-29 |
26.3230 USD |
345.8075 ETC |
26.5250 USD |
25.6330 USD |
26.7010 USD |
25.7990 USD |
| 2024-12-28 |
26.4085 USD |
220.0580 ETC |
26.0530 USD |
25.7850 USD |
26.5900 USD |
26.4450 USD |
| 2024-12-27 |
26.4878 USD |
986.0636 ETC |
25.8090 USD |
25.8090 USD |
27.1000 USD |
26.1230 USD |
| 2024-12-26 |
26.2227 USD |
1,678.7941 ETC |
27.2880 USD |
25.5610 USD |
27.4710 USD |
25.8330 USD |
| 2024-12-25 |
27.5823 USD |
3,034.4399 ETC |
27.8680 USD |
26.9090 USD |
28.1750 USD |
27.3690 USD |
| 2024-12-24 |
27.8115 USD |
6,565.4193 ETC |
27.4130 USD |
26.8000 USD |
28.3770 USD |
28.1750 USD |
| 2024-12-23 |
26.3317 USD |
4,074.9705 ETC |
25.8750 USD |
25.4500 USD |
26.8440 USD |
26.0040 USD |
| 2024-12-22 |
26.2701 USD |
2,142.5176 ETC |
25.8600 USD |
25.3900 USD |
26.6630 USD |
26.2880 USD |
| 2024-12-21 |
27.1358 USD |
4,078.3802 ETC |
27.4640 USD |
25.7340 USD |
28.4800 USD |
25.9960 USD |
| 2024-12-20 |
25.0906 USD |
24,830.5257 ETC |
26.6540 USD |
23.5300 USD |
27.5920 USD |
26.9200 USD |
| 2024-12-19 |
27.2100 USD |
19,446.7613 ETC |
29.2160 USD |
26.5100 USD |
29.9370 USD |
27.2920 USD |
| 2024-12-18 |
31.7123 USD |
5,844.6050 ETC |
32.3730 USD |
29.1840 USD |
32.5570 USD |
30.2990 USD |
| 2024-12-17 |
33.0508 USD |
1,973.8997 ETC |
33.1870 USD |
32.3240 USD |
33.9390 USD |
33.4230 USD |
| 2024-12-16 |
33.3858 USD |
8,062.1308 ETC |
33.7860 USD |
32.1160 USD |
35.1000 USD |
33.9300 USD |
| 2024-12-15 |
32.7745 USD |
3,720.9593 ETC |
32.4820 USD |
32.2860 USD |
33.3990 USD |
32.2860 USD |
| 2024-12-14 |
33.3147 USD |
3,455.6630 ETC |
33.9960 USD |
31.9100 USD |
34.2280 USD |
32.2290 USD |
| 2024-12-13 |
33.8560 USD |
10,423.3720 ETC |
33.7860 USD |
33.1000 USD |
34.8200 USD |
33.8330 USD |
| 2024-12-12 |
34.2486 USD |
13,003.7586 ETC |
33.5390 USD |
33.3420 USD |
35.2400 USD |
34.0060 USD |
| 2024-12-11 |
32.5418 USD |
17,946.5389 ETC |
30.2140 USD |
28.9590 USD |
33.9360 USD |
33.6270 USD |
| 2024-12-10 |
29.8554 USD |
34,289.3154 ETC |
31.3610 USD |
27.9950 USD |
32.2120 USD |
29.2000 USD |
| 2024-12-09 |
32.7209 USD |
69,651.4211 ETC |
37.1030 USD |
28.0000 USD |
37.1030 USD |
31.5420 USD |
| 2024-12-08 |
36.6950 USD |
12,103.9784 ETC |
37.2400 USD |
35.8380 USD |
37.6500 USD |
36.9930 USD |
| 2024-12-07 |
37.4190 USD |
8,679.1899 ETC |
38.4200 USD |
36.9200 USD |
38.6470 USD |
37.3970 USD |
| 2024-12-06 |
36.8527 USD |
26,363.8393 ETC |
35.6130 USD |
34.3510 USD |
39.9500 USD |
39.4230 USD |
| 2024-12-05 |
36.5294 USD |
18,606.7282 ETC |
37.5070 USD |
35.2870 USD |
38.1100 USD |
36.8530 USD |
| 2024-12-04 |
36.7868 USD |
38,447.6956 ETC |
34.7610 USD |
34.5780 USD |
38.9990 USD |
37.5000 USD |