Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
40.2520 USD |
111,058.0091 ETC |
32.8960 USD |
31.9560 USD |
42.4160 USD |
40.4200 USD |
| 2022-07-27 |
29.7038 USD |
98,071.5705 ETC |
25.1650 USD |
24.9920 USD |
33.4330 USD |
32.8330 USD |
| 2022-07-26 |
23.7031 USD |
49,913.1730 ETC |
23.2210 USD |
22.8000 USD |
24.7290 USD |
24.1840 USD |
| 2022-07-25 |
24.4289 USD |
67,583.6648 ETC |
25.5410 USD |
23.5340 USD |
25.7840 USD |
23.8460 USD |
| 2022-07-24 |
25.8810 USD |
39,374.9086 ETC |
25.5050 USD |
25.2490 USD |
26.7530 USD |
25.7670 USD |
| 2022-07-23 |
26.6238 USD |
107,332.4342 ETC |
24.8690 USD |
24.5840 USD |
28.2120 USD |
25.7960 USD |
| 2022-07-22 |
25.6733 USD |
111,872.2730 ETC |
26.3400 USD |
23.4760 USD |
26.9120 USD |
24.8910 USD |
| 2022-07-21 |
24.1666 USD |
68,589.1757 ETC |
23.3680 USD |
22.1710 USD |
25.6690 USD |
25.2820 USD |
| 2022-07-20 |
24.7108 USD |
96,465.1053 ETC |
25.3700 USD |
23.4000 USD |
25.8770 USD |
23.9000 USD |
| 2022-07-19 |
25.8086 USD |
208,977.1290 ETC |
25.3090 USD |
24.2610 USD |
27.8970 USD |
25.8650 USD |
| 2022-07-18 |
22.2746 USD |
133,551.3303 ETC |
19.2500 USD |
19.2270 USD |
25.5890 USD |
25.3750 USD |
| 2022-07-17 |
19.1146 USD |
80,098.1955 ETC |
17.2870 USD |
16.8480 USD |
20.5490 USD |
20.0020 USD |
| 2022-07-16 |
17.2240 USD |
59,951.8209 ETC |
15.0510 USD |
14.6400 USD |
17.5000 USD |
17.2410 USD |
| 2022-07-15 |
14.9591 USD |
9,650.7998 ETC |
14.7320 USD |
14.5410 USD |
15.3420 USD |
15.1480 USD |
| 2022-07-14 |
14.3778 USD |
7,736.3774 ETC |
14.4040 USD |
13.9150 USD |
14.7950 USD |
14.5590 USD |
| 2022-07-13 |
13.8578 USD |
8,082.5079 ETC |
13.8120 USD |
13.3650 USD |
14.3470 USD |
14.0090 USD |
| 2022-07-12 |
13.9195 USD |
23,923.3582 ETC |
14.1430 USD |
13.7770 USD |
14.3590 USD |
13.8370 USD |
| 2022-07-11 |
14.2680 USD |
12,133.8545 ETC |
15.0900 USD |
14.2190 USD |
15.1150 USD |
14.2190 USD |
| 2022-07-10 |
15.3438 USD |
8,294.7931 ETC |
15.8290 USD |
14.9590 USD |
15.8290 USD |
15.1480 USD |
| 2022-07-09 |
15.8025 USD |
6,565.3874 ETC |
15.5260 USD |
15.5260 USD |
16.0320 USD |
15.9560 USD |
| 2022-07-08 |
15.7907 USD |
8,352.0823 ETC |
15.8800 USD |
15.3900 USD |
16.3600 USD |
15.6830 USD |
| 2022-07-07 |
15.5533 USD |
3,414.0459 ETC |
15.2100 USD |
15.0700 USD |
15.9630 USD |
15.8920 USD |
| 2022-07-06 |
14.9734 USD |
4,411.2682 ETC |
14.9190 USD |
14.7320 USD |
15.2410 USD |
15.1870 USD |
| 2022-07-05 |
14.9490 USD |
4,682.2177 ETC |
15.4270 USD |
14.4010 USD |
15.4820 USD |
14.9370 USD |
| 2022-07-04 |
14.7775 USD |
6,292.7583 ETC |
14.7820 USD |
14.4000 USD |
15.3010 USD |
15.2750 USD |
| 2022-07-03 |
14.5907 USD |
4,976.2013 ETC |
14.7450 USD |
14.3380 USD |
15.0090 USD |
14.8020 USD |
| 2022-07-02 |
14.6429 USD |
6,408.4066 ETC |
14.6470 USD |
14.2670 USD |
14.9300 USD |
14.8960 USD |
| 2022-07-01 |
14.7099 USD |
13,932.0513 ETC |
14.9780 USD |
14.2920 USD |
15.3520 USD |
14.7230 USD |
| 2022-06-30 |
14.5699 USD |
10,167.1526 ETC |
15.1740 USD |
14.1440 USD |
15.2690 USD |
14.5370 USD |
| 2022-06-29 |
15.0977 USD |
96,142.8472 ETC |
15.4310 USD |
14.9240 USD |
15.6700 USD |
15.0320 USD |
| 2022-06-28 |
16.1668 USD |
9,497.4369 ETC |
16.5400 USD |
15.3520 USD |
16.8030 USD |
15.4980 USD |
| 2022-06-27 |
16.9689 USD |
17,063.4192 ETC |
16.6630 USD |
16.1600 USD |
17.5170 USD |
16.6200 USD |
| 2022-06-26 |
17.0986 USD |
18,403.4783 ETC |
16.5620 USD |
16.0490 USD |
18.0110 USD |
17.6600 USD |
| 2022-06-25 |
16.2000 USD |
2,843.3700 ETC |
16.4300 USD |
15.7590 USD |
16.6850 USD |
16.4990 USD |
| 2022-06-24 |
16.2542 USD |
7,628.6375 ETC |
15.8920 USD |
15.8470 USD |
16.7810 USD |
16.6290 USD |
| 2022-06-23 |
15.5022 USD |
7,097.4649 ETC |
15.1600 USD |
15.1600 USD |
15.9160 USD |
15.7820 USD |
| 2022-06-22 |
15.5228 USD |
25,931.7154 ETC |
16.1080 USD |
15.0500 USD |
16.1440 USD |
15.3600 USD |
| 2022-06-21 |
16.4478 USD |
10,933.4428 ETC |
16.2120 USD |
15.7860 USD |
16.9620 USD |
16.2280 USD |
| 2022-06-20 |
15.6511 USD |
24,753.8513 ETC |
15.3520 USD |
14.5340 USD |
16.5140 USD |
15.7720 USD |
| 2022-06-19 |
15.2405 USD |
19,290.5910 ETC |
13.7060 USD |
13.2710 USD |
15.5760 USD |
15.2650 USD |
| 2022-06-18 |
13.4272 USD |
19,411.7799 ETC |
14.3110 USD |
12.4810 USD |
14.5570 USD |
13.6320 USD |
| 2022-06-17 |
14.2122 USD |
15,690.4323 ETC |
13.8300 USD |
13.7230 USD |
14.5980 USD |
14.3870 USD |
| 2022-06-16 |
15.0202 USD |
12,846.4155 ETC |
15.8670 USD |
13.7430 USD |
16.0620 USD |
13.8230 USD |
| 2022-06-15 |
14.3465 USD |
34,002.5443 ETC |
14.5600 USD |
12.9510 USD |
16.0030 USD |
15.7480 USD |
| 2022-06-14 |
13.9755 USD |
25,970.5385 ETC |
14.3900 USD |
13.1280 USD |
15.1260 USD |
13.9400 USD |
| 2022-06-13 |
14.9810 USD |
67,028.5237 ETC |
16.5300 USD |
13.9590 USD |
16.9320 USD |
14.4390 USD |
| 2022-06-12 |
17.3513 USD |
30,184.6536 ETC |
18.2360 USD |
16.6300 USD |
18.3820 USD |
16.9500 USD |
| 2022-06-11 |
19.3093 USD |
43,376.6363 ETC |
19.9450 USD |
17.9040 USD |
20.3680 USD |
18.4440 USD |
| 2022-06-10 |
20.4221 USD |
120,674.7242 ETC |
21.1860 USD |
19.8990 USD |
21.4070 USD |
20.1490 USD |
| 2022-06-09 |
21.2642 USD |
6,541.6368 ETC |
21.2740 USD |
20.9350 USD |
21.6470 USD |
21.1190 USD |