Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-15 |
20.5564 USD |
8,397.8400 ETC |
20.4550 USD |
20.1770 USD |
21.0870 USD |
20.4250 USD |
| 2022-11-14 |
19.8945 USD |
19,192.6758 ETC |
19.8710 USD |
18.8350 USD |
20.6950 USD |
20.0620 USD |
| 2022-11-13 |
20.2109 USD |
8,856.1741 ETC |
20.4850 USD |
19.5000 USD |
20.9290 USD |
19.5610 USD |
| 2022-11-12 |
20.6455 USD |
8,126.9503 ETC |
21.5240 USD |
20.1920 USD |
21.5510 USD |
20.3810 USD |
| 2022-11-11 |
21.3932 USD |
37,899.7756 ETC |
21.9470 USD |
20.3690 USD |
22.2430 USD |
21.1360 USD |
| 2022-11-10 |
21.6588 USD |
56,712.9935 ETC |
18.2390 USD |
18.1880 USD |
22.8830 USD |
21.5730 USD |
| 2022-11-09 |
18.2485 USD |
62,474.4515 ETC |
21.8210 USD |
18.1420 USD |
22.1110 USD |
18.1940 USD |
| 2022-11-08 |
22.7925 USD |
52,719.7967 ETC |
25.1020 USD |
19.6170 USD |
25.3880 USD |
21.5460 USD |
| 2022-11-07 |
25.2005 USD |
24,184.2232 ETC |
24.8410 USD |
24.4200 USD |
25.7190 USD |
25.2990 USD |
| 2022-11-06 |
26.3758 USD |
10,689.9621 ETC |
26.5390 USD |
25.8800 USD |
27.2860 USD |
25.9500 USD |
| 2022-11-05 |
26.3439 USD |
30,143.9178 ETC |
25.8540 USD |
25.6590 USD |
27.0060 USD |
26.2170 USD |
| 2022-11-04 |
25.3400 USD |
31,277.4177 ETC |
24.0800 USD |
23.9370 USD |
26.1280 USD |
25.9120 USD |
| 2022-11-03 |
23.8554 USD |
22,868.5195 ETC |
22.9940 USD |
22.9040 USD |
24.7940 USD |
24.2960 USD |
| 2022-11-02 |
23.3029 USD |
23,353.6687 ETC |
24.0450 USD |
22.2990 USD |
24.6300 USD |
22.9250 USD |
| 2022-11-01 |
24.1610 USD |
5,319.5100 ETC |
24.2720 USD |
23.8720 USD |
24.7420 USD |
24.1320 USD |
| 2022-10-31 |
24.2365 USD |
11,310.6528 ETC |
24.5360 USD |
23.7860 USD |
24.9960 USD |
24.2780 USD |
| 2022-10-30 |
25.2224 USD |
10,596.9721 ETC |
25.9170 USD |
24.2350 USD |
25.9460 USD |
24.5320 USD |
| 2022-10-29 |
26.2778 USD |
17,797.6914 ETC |
25.5150 USD |
25.3330 USD |
26.8540 USD |
26.0890 USD |
| 2022-10-28 |
24.7089 USD |
15,086.7904 ETC |
24.7500 USD |
24.1590 USD |
25.7210 USD |
25.6270 USD |
| 2022-10-27 |
24.9080 USD |
18,691.9630 ETC |
25.5160 USD |
24.6600 USD |
25.8990 USD |
24.8710 USD |
| 2022-10-26 |
25.4149 USD |
16,779.0851 ETC |
24.7560 USD |
24.4940 USD |
26.2330 USD |
25.3090 USD |
| 2022-10-25 |
24.7670 USD |
22,364.6124 ETC |
22.6670 USD |
22.3550 USD |
25.8050 USD |
24.7690 USD |
| 2022-10-24 |
22.8294 USD |
9,975.3237 ETC |
23.4530 USD |
22.3160 USD |
23.5480 USD |
22.5910 USD |
| 2022-10-23 |
23.1741 USD |
8,198.1348 ETC |
23.2630 USD |
22.6340 USD |
23.7390 USD |
23.4470 USD |
| 2022-10-22 |
22.8211 USD |
5,775.1753 ETC |
22.0940 USD |
21.7090 USD |
23.5000 USD |
23.1740 USD |
| 2022-10-21 |
21.5590 USD |
6,220.6204 ETC |
21.6690 USD |
20.7780 USD |
22.0330 USD |
21.8240 USD |
| 2022-10-20 |
22.1805 USD |
9,498.5787 ETC |
22.3370 USD |
21.3280 USD |
22.8830 USD |
21.6400 USD |
| 2022-10-19 |
22.7939 USD |
4,528.6428 ETC |
23.3970 USD |
22.1950 USD |
23.4640 USD |
22.4540 USD |
| 2022-10-18 |
23.7037 USD |
5,318.1811 ETC |
23.8390 USD |
22.8710 USD |
24.1840 USD |
23.3580 USD |
| 2022-10-17 |
23.3928 USD |
4,603.8299 ETC |
23.1130 USD |
22.9080 USD |
23.9800 USD |
23.9210 USD |
| 2022-10-16 |
23.0918 USD |
4,309.0793 ETC |
22.7840 USD |
22.7840 USD |
23.4200 USD |
23.1690 USD |
| 2022-10-15 |
23.0183 USD |
10,393.4481 ETC |
23.1500 USD |
22.5300 USD |
23.2640 USD |
22.7620 USD |
| 2022-10-14 |
23.9193 USD |
26,548.6089 ETC |
22.9790 USD |
22.8520 USD |
24.6000 USD |
22.9760 USD |
| 2022-10-13 |
22.1632 USD |
44,444.5761 ETC |
23.7970 USD |
20.6110 USD |
23.9300 USD |
23.0120 USD |
| 2022-10-12 |
23.8790 USD |
17,282.7445 ETC |
23.7730 USD |
23.5000 USD |
24.5340 USD |
23.8390 USD |
| 2022-10-11 |
23.8075 USD |
23,907.7249 ETC |
24.1790 USD |
23.5460 USD |
24.2640 USD |
23.7830 USD |
| 2022-10-10 |
24.9886 USD |
18,637.6077 ETC |
26.9200 USD |
22.9580 USD |
27.1500 USD |
24.0790 USD |
| 2022-10-09 |
26.9505 USD |
2,766.4652 ETC |
26.9620 USD |
26.7690 USD |
27.1710 USD |
26.9740 USD |
| 2022-10-08 |
27.2836 USD |
6,459.9581 ETC |
27.4950 USD |
26.6460 USD |
27.6080 USD |
26.8110 USD |
| 2022-10-07 |
27.5599 USD |
7,226.9943 ETC |
27.8170 USD |
27.1040 USD |
27.8450 USD |
27.4370 USD |
| 2022-10-06 |
28.1587 USD |
72,198.4672 ETC |
27.6570 USD |
27.5910 USD |
28.9170 USD |
27.7750 USD |
| 2022-10-05 |
27.5585 USD |
27,201.5099 ETC |
27.9310 USD |
27.1030 USD |
27.9830 USD |
27.5270 USD |
| 2022-10-04 |
27.8242 USD |
4,872.2408 ETC |
27.4750 USD |
27.3060 USD |
28.0720 USD |
27.9100 USD |
| 2022-10-03 |
27.3529 USD |
15,304.5404 ETC |
26.9690 USD |
26.5330 USD |
27.7120 USD |
27.5690 USD |
| 2022-10-02 |
27.3205 USD |
3,455.1451 ETC |
27.5700 USD |
26.7920 USD |
27.7790 USD |
27.3410 USD |
| 2022-10-01 |
27.7039 USD |
5,659.3009 ETC |
27.7790 USD |
27.2820 USD |
27.9080 USD |
27.5720 USD |
| 2022-09-30 |
27.7141 USD |
11,444.7454 ETC |
27.8380 USD |
27.3770 USD |
28.3620 USD |
27.7770 USD |
| 2022-09-29 |
27.4375 USD |
31,182.6803 ETC |
27.6490 USD |
27.0000 USD |
28.2950 USD |
27.6010 USD |
| 2022-09-28 |
27.6855 USD |
19,314.2090 ETC |
28.1470 USD |
26.6670 USD |
28.2800 USD |
27.7660 USD |
| 2022-09-27 |
29.1895 USD |
42,552.7851 ETC |
28.4580 USD |
27.6070 USD |
30.2320 USD |
28.2050 USD |