Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-03 |
15.8615 USD |
6,013.7365 ETC |
16.1430 USD |
15.6480 USD |
16.2360 USD |
15.8830 USD |
| 2023-01-02 |
16.0259 USD |
4,767.4789 ETC |
15.8230 USD |
15.4830 USD |
16.2670 USD |
16.1550 USD |
| 2023-01-01 |
15.6526 USD |
4,225.4602 ETC |
15.7340 USD |
15.6030 USD |
15.8740 USD |
15.8120 USD |
| 2022-12-31 |
15.7837 USD |
2,456.1241 ETC |
15.5760 USD |
15.5230 USD |
15.9690 USD |
15.7590 USD |
| 2022-12-30 |
15.5560 USD |
5,663.7350 ETC |
15.7310 USD |
15.3000 USD |
15.9010 USD |
15.5680 USD |
| 2022-12-29 |
15.5257 USD |
10,633.2668 ETC |
15.1330 USD |
14.8700 USD |
16.0480 USD |
15.5860 USD |
| 2022-12-28 |
15.3464 USD |
7,034.5173 ETC |
15.8880 USD |
14.9720 USD |
15.9100 USD |
15.0070 USD |
| 2022-12-27 |
16.0669 USD |
3,730.7968 ETC |
16.3190 USD |
15.6260 USD |
16.3570 USD |
15.7430 USD |
| 2022-12-26 |
16.1430 USD |
2,435.4272 ETC |
16.2160 USD |
16.0420 USD |
16.3310 USD |
16.1260 USD |
| 2022-12-25 |
16.1313 USD |
2,445.7833 ETC |
16.4820 USD |
15.8830 USD |
16.5130 USD |
16.1020 USD |
| 2022-12-24 |
16.4272 USD |
1,415.5900 ETC |
16.4480 USD |
16.3640 USD |
16.5080 USD |
16.4910 USD |
| 2022-12-23 |
16.3780 USD |
3,611.7491 ETC |
16.4990 USD |
16.2970 USD |
16.5400 USD |
16.3590 USD |
| 2022-12-22 |
16.3243 USD |
3,744.0217 ETC |
16.6690 USD |
15.8810 USD |
16.7340 USD |
16.2670 USD |
| 2022-12-21 |
16.4194 USD |
5,959.7137 ETC |
15.9810 USD |
15.5290 USD |
16.7520 USD |
16.5690 USD |
| 2022-12-20 |
15.8018 USD |
5,652.0635 ETC |
15.1990 USD |
15.1130 USD |
16.0950 USD |
16.0050 USD |
| 2022-12-19 |
15.5273 USD |
13,999.1470 ETC |
15.9650 USD |
14.7260 USD |
16.1710 USD |
15.0300 USD |
| 2022-12-18 |
15.9960 USD |
4,467.9413 ETC |
16.2310 USD |
15.7580 USD |
16.2650 USD |
15.9920 USD |
| 2022-12-17 |
16.1141 USD |
6,393.0693 ETC |
15.9610 USD |
15.7670 USD |
16.3210 USD |
16.1770 USD |
| 2022-12-16 |
17.4519 USD |
6,462.6563 ETC |
18.1790 USD |
17.0270 USD |
18.3490 USD |
17.2470 USD |
| 2022-12-15 |
18.4635 USD |
2,551.2347 ETC |
18.8050 USD |
18.0610 USD |
18.8600 USD |
18.2020 USD |
| 2022-12-14 |
19.2347 USD |
7,632.2464 ETC |
19.2850 USD |
18.7310 USD |
19.4950 USD |
18.8260 USD |
| 2022-12-13 |
18.9066 USD |
12,919.8794 ETC |
18.5880 USD |
17.9050 USD |
19.7630 USD |
19.2690 USD |
| 2022-12-12 |
18.5540 USD |
4,778.8167 ETC |
18.8880 USD |
17.9220 USD |
18.9430 USD |
18.5620 USD |
| 2022-12-11 |
19.3539 USD |
2,444.5960 ETC |
19.1680 USD |
19.0220 USD |
19.5080 USD |
19.0790 USD |
| 2022-12-10 |
19.1120 USD |
1,152.6209 ETC |
19.1780 USD |
19.0110 USD |
19.3640 USD |
19.1360 USD |
| 2022-12-09 |
19.2321 USD |
2,036.6259 ETC |
19.2200 USD |
18.9860 USD |
19.4930 USD |
19.1150 USD |
| 2022-12-08 |
19.0063 USD |
2,089.5557 ETC |
18.7180 USD |
18.5460 USD |
19.2870 USD |
19.1570 USD |
| 2022-12-07 |
18.8063 USD |
5,430.5273 ETC |
19.5810 USD |
18.5240 USD |
19.6550 USD |
18.6680 USD |
| 2022-12-06 |
19.4062 USD |
2,467.9298 ETC |
19.4830 USD |
19.2320 USD |
19.5470 USD |
19.3990 USD |
| 2022-12-05 |
19.7612 USD |
5,105.9857 ETC |
19.4920 USD |
19.1550 USD |
20.2250 USD |
19.4150 USD |
| 2022-12-04 |
19.4940 USD |
2,189.6586 ETC |
19.2170 USD |
19.2170 USD |
19.5780 USD |
19.4970 USD |
| 2022-12-03 |
19.4060 USD |
1,420.4256 ETC |
19.8310 USD |
19.3750 USD |
19.9170 USD |
19.4360 USD |
| 2022-12-02 |
19.4909 USD |
3,748.5867 ETC |
19.7490 USD |
19.3290 USD |
19.8530 USD |
19.7640 USD |
| 2022-12-01 |
19.9913 USD |
2,533.4689 ETC |
20.3080 USD |
19.6310 USD |
20.3080 USD |
19.7400 USD |
| 2022-11-30 |
20.0860 USD |
9,545.4709 ETC |
19.5310 USD |
19.5000 USD |
20.6000 USD |
20.1230 USD |
| 2022-11-29 |
19.5449 USD |
10,250.9724 ETC |
19.3330 USD |
19.1060 USD |
19.8630 USD |
19.5680 USD |
| 2022-11-28 |
19.0432 USD |
20,806.8909 ETC |
19.8250 USD |
18.4510 USD |
19.9120 USD |
19.3560 USD |
| 2022-11-27 |
20.2750 USD |
33,020.8365 ETC |
19.9060 USD |
19.8250 USD |
20.4200 USD |
20.0250 USD |
| 2022-11-26 |
20.4169 USD |
10,262.1935 ETC |
20.1140 USD |
19.7190 USD |
20.9340 USD |
19.8690 USD |
| 2022-11-25 |
20.0365 USD |
27,797.1067 ETC |
20.2020 USD |
19.6350 USD |
20.6400 USD |
19.9960 USD |
| 2022-11-24 |
20.0900 USD |
23,178.8082 ETC |
20.3800 USD |
19.8660 USD |
20.8170 USD |
20.1190 USD |
| 2022-11-23 |
19.7125 USD |
30,007.1097 ETC |
18.4890 USD |
18.2420 USD |
20.2120 USD |
19.7690 USD |
| 2022-11-22 |
18.0311 USD |
37,053.9568 ETC |
18.0100 USD |
17.4490 USD |
18.6860 USD |
18.3140 USD |
| 2022-11-21 |
17.8254 USD |
18,207.4461 ETC |
18.1530 USD |
17.1640 USD |
18.4280 USD |
18.0400 USD |
| 2022-11-20 |
19.0653 USD |
8,848.2401 ETC |
19.5090 USD |
18.5460 USD |
19.7070 USD |
18.5640 USD |
| 2022-11-19 |
19.5600 USD |
7,812.0579 ETC |
19.5300 USD |
18.9030 USD |
19.7700 USD |
19.5910 USD |
| 2022-11-18 |
19.7170 USD |
4,612.6390 ETC |
19.5900 USD |
19.2580 USD |
20.0050 USD |
19.4850 USD |
| 2022-11-17 |
19.5300 USD |
16,311.6211 ETC |
19.9320 USD |
19.1500 USD |
20.0900 USD |
19.5480 USD |
| 2022-11-16 |
20.1860 USD |
6,396.5069 ETC |
20.5720 USD |
19.4930 USD |
20.7010 USD |
19.8250 USD |
| 2022-11-15 |
20.5564 USD |
8,397.8400 ETC |
20.4550 USD |
20.1770 USD |
21.0870 USD |
20.4250 USD |