Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
18.4011 USD |
290.0733 ETC |
18.2650 USD |
18.1910 USD |
18.5910 USD |
18.3350 USD |
| 2023-05-22 |
18.3194 USD |
881.9694 ETC |
17.9270 USD |
17.7600 USD |
18.4980 USD |
18.2860 USD |
| 2023-05-21 |
18.0010 USD |
1,676.3773 ETC |
18.3280 USD |
17.8330 USD |
18.4060 USD |
18.0000 USD |
| 2023-05-20 |
18.3195 USD |
1,038.7674 ETC |
18.3300 USD |
18.1820 USD |
18.4510 USD |
18.3140 USD |
| 2023-05-19 |
18.2870 USD |
349.1322 ETC |
18.3640 USD |
18.2470 USD |
18.4660 USD |
18.2990 USD |
| 2023-05-18 |
18.2614 USD |
1,535.1463 ETC |
18.5490 USD |
17.9190 USD |
18.7560 USD |
18.4730 USD |
| 2023-05-17 |
18.4967 USD |
1,979.7910 ETC |
18.2650 USD |
18.2190 USD |
18.7000 USD |
18.6010 USD |
| 2023-05-16 |
18.2469 USD |
875.7000 ETC |
18.3220 USD |
18.0660 USD |
18.3730 USD |
18.3280 USD |
| 2023-05-15 |
18.3399 USD |
1,189.8794 ETC |
18.1300 USD |
17.8620 USD |
18.4790 USD |
18.3750 USD |
| 2023-05-14 |
18.2057 USD |
1,487.9568 ETC |
18.1220 USD |
17.9700 USD |
18.4120 USD |
18.0900 USD |
| 2023-05-13 |
18.1671 USD |
448.1355 ETC |
18.1670 USD |
18.0260 USD |
18.2920 USD |
18.1810 USD |
| 2023-05-12 |
18.2355 USD |
1,632.9904 ETC |
18.0940 USD |
17.5900 USD |
18.3150 USD |
18.2060 USD |
| 2023-05-11 |
18.0880 USD |
3,717.6936 ETC |
18.8390 USD |
17.7390 USD |
18.9430 USD |
18.0930 USD |
| 2023-05-10 |
18.6169 USD |
3,259.2645 ETC |
18.7600 USD |
17.8550 USD |
19.2920 USD |
18.9140 USD |
| 2023-05-09 |
18.4636 USD |
4,205.8107 ETC |
18.2890 USD |
18.0790 USD |
19.2470 USD |
18.7940 USD |
| 2023-05-08 |
18.2005 USD |
3,628.7987 ETC |
18.6740 USD |
17.3950 USD |
18.8290 USD |
18.1950 USD |
| 2023-05-07 |
18.9317 USD |
1,865.6557 ETC |
18.9940 USD |
18.8180 USD |
19.1170 USD |
18.9280 USD |
| 2023-05-06 |
19.0145 USD |
5,742.8609 ETC |
19.6270 USD |
18.6470 USD |
19.7920 USD |
19.0320 USD |
| 2023-05-05 |
19.6280 USD |
2,177.5763 ETC |
19.3080 USD |
19.0240 USD |
19.7350 USD |
19.6160 USD |
| 2023-05-04 |
19.4293 USD |
971.0689 ETC |
19.5770 USD |
19.1450 USD |
19.6000 USD |
19.2480 USD |
| 2023-05-03 |
19.1916 USD |
1,976.7944 ETC |
19.2320 USD |
18.8190 USD |
19.7540 USD |
19.7490 USD |
| 2023-05-02 |
19.2605 USD |
424.9791 ETC |
19.2060 USD |
18.9180 USD |
19.3610 USD |
19.2690 USD |
| 2023-05-01 |
19.2145 USD |
1,533.2379 ETC |
19.4250 USD |
18.8810 USD |
19.5390 USD |
19.2160 USD |
| 2023-04-30 |
19.5320 USD |
3,004.3158 ETC |
19.8300 USD |
19.3150 USD |
20.0150 USD |
19.5390 USD |
| 2023-04-29 |
19.8516 USD |
740.5354 ETC |
19.7780 USD |
19.6320 USD |
19.9970 USD |
19.7680 USD |
| 2023-04-28 |
19.6389 USD |
1,316.2101 ETC |
19.8380 USD |
19.4090 USD |
19.8800 USD |
19.7720 USD |
| 2023-04-27 |
19.8415 USD |
3,346.5405 ETC |
19.2900 USD |
19.2900 USD |
19.9930 USD |
19.6980 USD |
| 2023-04-26 |
19.1445 USD |
8,327.5873 ETC |
19.7620 USD |
18.4830 USD |
20.3970 USD |
19.1340 USD |
| 2023-04-25 |
19.8130 USD |
3,088.7326 ETC |
19.4320 USD |
19.1050 USD |
20.0140 USD |
19.8010 USD |
| 2023-04-24 |
19.4285 USD |
2,171.2204 ETC |
19.7230 USD |
19.1060 USD |
20.0500 USD |
19.4250 USD |
| 2023-04-23 |
19.6560 USD |
2,908.8224 ETC |
20.1920 USD |
19.3640 USD |
20.3010 USD |
19.6880 USD |
| 2023-04-22 |
20.1960 USD |
4,594.9683 ETC |
19.3490 USD |
19.3490 USD |
20.4860 USD |
20.1910 USD |
| 2023-04-21 |
19.5450 USD |
8,300.1409 ETC |
20.0730 USD |
19.1000 USD |
20.2040 USD |
19.1920 USD |
| 2023-04-20 |
20.0455 USD |
11,405.1987 ETC |
20.2930 USD |
19.7560 USD |
20.6940 USD |
20.0520 USD |
| 2023-04-19 |
20.3656 USD |
20,972.5467 ETC |
21.8850 USD |
19.8670 USD |
21.8850 USD |
20.2480 USD |
| 2023-04-18 |
21.8019 USD |
2,878.4164 ETC |
21.7180 USD |
21.3370 USD |
22.2560 USD |
21.8310 USD |
| 2023-04-17 |
21.7655 USD |
5,692.1173 ETC |
22.2800 USD |
21.4740 USD |
22.2800 USD |
21.7580 USD |
| 2023-04-16 |
22.3580 USD |
2,994.8682 ETC |
22.1320 USD |
21.8070 USD |
22.4830 USD |
22.3550 USD |
| 2023-04-15 |
22.2231 USD |
1,781.5880 ETC |
22.3930 USD |
21.9110 USD |
22.4830 USD |
22.1100 USD |
| 2023-04-14 |
22.6259 USD |
11,187.7686 ETC |
22.3760 USD |
21.7920 USD |
23.1070 USD |
22.3790 USD |
| 2023-04-13 |
22.2465 USD |
12,607.0460 ETC |
21.9910 USD |
21.5430 USD |
22.7430 USD |
22.4960 USD |
| 2023-04-12 |
21.9268 USD |
8,462.0288 ETC |
21.5000 USD |
20.6350 USD |
22.5960 USD |
22.0300 USD |
| 2023-04-11 |
21.3962 USD |
16,086.9344 ETC |
21.0100 USD |
20.8090 USD |
22.1680 USD |
21.6580 USD |
| 2023-04-10 |
20.7665 USD |
1,626.7530 ETC |
20.5870 USD |
20.2510 USD |
20.9150 USD |
20.7690 USD |
| 2023-04-09 |
20.4511 USD |
1,207.2732 ETC |
20.3810 USD |
20.1110 USD |
20.7140 USD |
20.5930 USD |
| 2023-04-08 |
20.4171 USD |
710.9855 ETC |
20.4490 USD |
20.1960 USD |
20.5940 USD |
20.2270 USD |
| 2023-04-07 |
20.4369 USD |
5,470.7045 ETC |
20.5970 USD |
20.1550 USD |
20.7920 USD |
20.3680 USD |
| 2023-04-06 |
20.7436 USD |
697.3110 ETC |
21.1260 USD |
20.4460 USD |
21.1260 USD |
20.5930 USD |
| 2023-04-05 |
21.1862 USD |
1,894.6773 ETC |
21.1150 USD |
20.5800 USD |
21.5660 USD |
21.0560 USD |
| 2023-04-04 |
21.1706 USD |
2,854.3336 ETC |
20.7450 USD |
20.3620 USD |
21.4930 USD |
21.1510 USD |