Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-07 |
37.9719 USD |
17,065.5656 ETC |
37.7860 USD |
36.6050 USD |
38.6000 USD |
38.1140 USD |
| 2022-08-06 |
38.0544 USD |
26,256.0479 ETC |
38.2600 USD |
37.1430 USD |
39.4290 USD |
38.2960 USD |
| 2022-08-05 |
36.9295 USD |
21,995.8522 ETC |
34.7860 USD |
34.7280 USD |
38.5320 USD |
37.3460 USD |
| 2022-08-04 |
34.6446 USD |
37,980.4824 ETC |
35.9670 USD |
31.0990 USD |
37.1410 USD |
34.7800 USD |
| 2022-08-03 |
36.5401 USD |
49,256.5130 ETC |
36.5510 USD |
34.7300 USD |
38.5850 USD |
35.8710 USD |
| 2022-08-02 |
35.3629 USD |
62,113.0134 ETC |
34.9820 USD |
32.1840 USD |
38.7580 USD |
36.3640 USD |
| 2022-08-01 |
35.6795 USD |
167,991.9353 ETC |
36.3410 USD |
33.7040 USD |
37.7870 USD |
34.9510 USD |
| 2022-07-31 |
38.7942 USD |
80,761.0049 ETC |
39.3430 USD |
35.9080 USD |
41.4560 USD |
37.2500 USD |
| 2022-07-30 |
39.9948 USD |
44,209.5966 ETC |
40.4710 USD |
38.1350 USD |
41.8410 USD |
39.0000 USD |
| 2022-07-29 |
40.9571 USD |
151,116.7010 ETC |
40.8030 USD |
37.6400 USD |
45.3150 USD |
41.0610 USD |
| 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 |