Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
33.5556 USD |
75,135.6996 ETC |
33.8070 USD |
30.9870 USD |
34.7210 USD |
31.5820 USD |
| 2024-12-02 |
33.0358 USD |
29,109.3481 ETC |
33.6000 USD |
31.2250 USD |
34.6000 USD |
32.2500 USD |
| 2024-12-01 |
32.3428 USD |
17,070.8171 ETC |
32.7350 USD |
31.7080 USD |
33.6740 USD |
32.8000 USD |
| 2024-11-30 |
33.0199 USD |
35,165.9803 ETC |
31.8990 USD |
31.6730 USD |
34.0390 USD |
32.8190 USD |
| 2024-11-29 |
32.0785 USD |
6,018.5686 ETC |
31.7950 USD |
31.1490 USD |
32.3790 USD |
32.0450 USD |
| 2024-11-28 |
32.5680 USD |
4,731.0275 ETC |
32.8330 USD |
31.4280 USD |
33.5360 USD |
31.6850 USD |
| 2024-11-27 |
29.4794 USD |
7,056.3218 ETC |
28.2730 USD |
28.0120 USD |
30.4500 USD |
30.0430 USD |
| 2024-11-26 |
28.0998 USD |
5,230.7878 ETC |
29.9110 USD |
27.5000 USD |
30.3560 USD |
28.4490 USD |
| 2024-11-25 |
30.5518 USD |
23,947.8195 ETC |
28.5970 USD |
27.7570 USD |
31.9760 USD |
29.4580 USD |
| 2024-11-24 |
27.5185 USD |
16,359.3964 ETC |
29.5940 USD |
27.1880 USD |
30.5580 USD |
27.4830 USD |
| 2024-11-23 |
29.5692 USD |
36,528.7451 ETC |
28.3790 USD |
28.3250 USD |
31.3030 USD |
29.6460 USD |
| 2024-11-22 |
27.8409 USD |
24,475.7985 ETC |
27.5940 USD |
26.8010 USD |
28.6040 USD |
27.9830 USD |
| 2024-11-21 |
27.2471 USD |
34,969.6815 ETC |
25.6340 USD |
24.6650 USD |
28.7290 USD |
27.3370 USD |
| 2024-11-20 |
26.0034 USD |
11,679.2180 ETC |
26.1100 USD |
24.7000 USD |
26.6370 USD |
25.2340 USD |
| 2024-11-19 |
26.1955 USD |
20,112.6464 ETC |
27.2860 USD |
25.9110 USD |
27.6160 USD |
26.2170 USD |
| 2024-11-18 |
26.2965 USD |
36,010.7374 ETC |
25.8620 USD |
25.6450 USD |
27.3020 USD |
26.3110 USD |
| 2024-11-17 |
28.0599 USD |
29,869.0722 ETC |
26.8120 USD |
25.1940 USD |
30.1360 USD |
25.5310 USD |
| 2024-11-16 |
25.8102 USD |
85,677.5172 ETC |
22.9520 USD |
22.8550 USD |
28.6740 USD |
27.0550 USD |
| 2024-11-15 |
22.5812 USD |
4,954.6463 ETC |
21.8710 USD |
21.5790 USD |
23.5000 USD |
22.6320 USD |
| 2024-11-14 |
22.1106 USD |
1,305.0837 ETC |
22.0650 USD |
21.3890 USD |
22.7360 USD |
21.9190 USD |
| 2024-11-13 |
22.0795 USD |
8,021.1596 ETC |
22.9580 USD |
21.1490 USD |
22.9830 USD |
22.2110 USD |
| 2024-11-12 |
23.0491 USD |
13,060.1592 ETC |
23.7350 USD |
21.8840 USD |
24.5630 USD |
22.6180 USD |
| 2024-11-11 |
23.3685 USD |
27,109.0559 ETC |
23.0170 USD |
22.2570 USD |
23.5080 USD |
23.3430 USD |
| 2024-11-10 |
22.3339 USD |
22,911.7111 ETC |
21.6030 USD |
21.2740 USD |
24.0920 USD |
24.0920 USD |
| 2024-11-09 |
20.8730 USD |
7,824.9782 ETC |
20.4620 USD |
20.1600 USD |
21.3350 USD |
20.9240 USD |
| 2024-11-08 |
20.0919 USD |
5,627.2859 ETC |
20.3580 USD |
19.8300 USD |
20.5320 USD |
20.2070 USD |
| 2024-11-07 |
20.1873 USD |
8,428.5394 ETC |
19.5900 USD |
19.5300 USD |
20.6900 USD |
20.0090 USD |
| 2024-11-06 |
19.1036 USD |
6,886.0358 ETC |
18.2500 USD |
18.2500 USD |
19.3660 USD |
19.2460 USD |
| 2024-11-05 |
18.0478 USD |
1,401.0652 ETC |
17.6370 USD |
17.6090 USD |
18.3250 USD |
18.2460 USD |
| 2024-11-04 |
17.8172 USD |
285.4126 ETC |
17.7880 USD |
17.6120 USD |
17.9730 USD |
17.7930 USD |
| 2024-11-03 |
17.7193 USD |
4,913.9822 ETC |
18.1440 USD |
17.4080 USD |
18.1440 USD |
17.8970 USD |
| 2024-11-02 |
18.0361 USD |
3,941.0059 ETC |
18.4850 USD |
17.9860 USD |
18.6200 USD |
18.0840 USD |
| 2024-11-01 |
18.6538 USD |
1,498.5491 ETC |
18.6300 USD |
18.1810 USD |
18.8930 USD |
18.5040 USD |
| 2024-10-31 |
18.5955 USD |
573.1541 ETC |
19.5140 USD |
18.4480 USD |
19.5140 USD |
18.5700 USD |
| 2024-10-30 |
19.6180 USD |
7,607.4900 ETC |
19.4160 USD |
19.1780 USD |
19.8380 USD |
19.5520 USD |
| 2024-10-29 |
19.2819 USD |
1,202.3928 ETC |
18.9940 USD |
18.9940 USD |
19.5410 USD |
19.3990 USD |
| 2024-10-28 |
18.4498 USD |
496.7805 ETC |
18.4090 USD |
18.1620 USD |
18.8480 USD |
18.7510 USD |
| 2024-10-27 |
18.4780 USD |
1,522.8025 ETC |
18.1800 USD |
18.0590 USD |
18.5500 USD |
18.4620 USD |
| 2024-10-26 |
18.1857 USD |
1,934.5375 ETC |
18.1380 USD |
18.0070 USD |
18.4980 USD |
18.2290 USD |
| 2024-10-25 |
19.0996 USD |
6,430.3101 ETC |
18.9000 USD |
18.5540 USD |
19.4110 USD |
18.9100 USD |
| 2024-10-24 |
18.7273 USD |
681.5754 ETC |
18.6290 USD |
18.3960 USD |
19.0300 USD |
18.8670 USD |
| 2024-10-23 |
18.3950 USD |
660.3736 ETC |
19.0000 USD |
18.2250 USD |
19.0000 USD |
18.3530 USD |
| 2024-10-22 |
19.2124 USD |
336.8943 ETC |
19.4740 USD |
18.9000 USD |
19.5110 USD |
19.0130 USD |
| 2024-10-21 |
19.9237 USD |
970.1868 ETC |
20.1780 USD |
19.4250 USD |
20.2500 USD |
19.4250 USD |
| 2024-10-20 |
19.9023 USD |
3,052.3463 ETC |
19.8940 USD |
19.5890 USD |
20.2920 USD |
19.9020 USD |
| 2024-10-19 |
19.6359 USD |
2,083.0581 ETC |
19.3680 USD |
19.1970 USD |
19.8930 USD |
19.8360 USD |
| 2024-10-18 |
19.1483 USD |
69.3490 ETC |
19.0740 USD |
19.0060 USD |
19.3510 USD |
19.2960 USD |
| 2024-10-17 |
19.0052 USD |
1,706.6694 ETC |
19.4130 USD |
18.7730 USD |
19.5820 USD |
18.9780 USD |
| 2024-10-16 |
19.4550 USD |
1,309.5340 ETC |
19.3430 USD |
19.2140 USD |
19.7330 USD |
19.3630 USD |
| 2024-10-15 |
19.1733 USD |
587.2365 ETC |
19.4960 USD |
18.7320 USD |
19.7460 USD |
19.2980 USD |