Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
18.6883 USD |
969.1727 ETC |
18.6110 USD |
18.3860 USD |
18.9680 USD |
18.8200 USD |
| 2024-10-03 |
18.4670 USD |
3,768.6929 ETC |
17.9450 USD |
17.9450 USD |
18.6500 USD |
18.1020 USD |
| 2024-10-02 |
18.4130 USD |
17,426.6842 ETC |
18.5180 USD |
17.9650 USD |
18.7470 USD |
18.1660 USD |
| 2024-10-01 |
19.3615 USD |
2,047.5107 ETC |
19.4640 USD |
18.5030 USD |
19.8600 USD |
18.8730 USD |
| 2024-09-30 |
19.9442 USD |
7,711.5817 ETC |
20.5150 USD |
19.5420 USD |
20.5150 USD |
19.7320 USD |
| 2024-09-29 |
20.4195 USD |
3,026.7355 ETC |
20.6200 USD |
20.2270 USD |
20.7210 USD |
20.5270 USD |
| 2024-09-28 |
20.5355 USD |
8,825.4627 ETC |
20.8560 USD |
20.2940 USD |
20.9600 USD |
20.5050 USD |
| 2024-09-27 |
20.6282 USD |
1,976.2300 ETC |
20.3610 USD |
20.3000 USD |
21.0920 USD |
20.8620 USD |
| 2024-09-26 |
20.2275 USD |
4,053.1571 ETC |
19.3760 USD |
19.1050 USD |
20.3590 USD |
20.2010 USD |
| 2024-09-25 |
19.4890 USD |
3,055.9920 ETC |
19.4690 USD |
19.3080 USD |
19.8290 USD |
19.5670 USD |
| 2024-09-24 |
19.1136 USD |
4,496.3752 ETC |
19.1690 USD |
18.8810 USD |
19.2630 USD |
19.1750 USD |
| 2024-09-23 |
19.2210 USD |
1,783.1034 ETC |
18.8920 USD |
18.6800 USD |
19.4330 USD |
19.2130 USD |
| 2024-09-22 |
19.0326 USD |
410.4422 ETC |
19.4140 USD |
18.8140 USD |
19.4850 USD |
18.8710 USD |
| 2024-09-21 |
19.2723 USD |
1,898.4727 ETC |
19.0110 USD |
18.8870 USD |
19.4000 USD |
19.2590 USD |
| 2024-09-20 |
18.9815 USD |
3,343.2165 ETC |
18.7910 USD |
18.6230 USD |
19.3000 USD |
19.0140 USD |
| 2024-09-19 |
19.0221 USD |
15,739.0194 ETC |
18.4010 USD |
18.4010 USD |
19.1870 USD |
18.8790 USD |
| 2024-09-18 |
17.8206 USD |
935.7229 ETC |
18.0430 USD |
17.5410 USD |
18.0910 USD |
17.9400 USD |
| 2024-09-17 |
18.0114 USD |
5,358.0368 ETC |
17.7590 USD |
17.6780 USD |
18.2350 USD |
18.0050 USD |
| 2024-09-16 |
17.7035 USD |
320.0512 ETC |
17.8020 USD |
17.5330 USD |
17.9190 USD |
17.7640 USD |
| 2024-09-15 |
18.3363 USD |
1,718.7209 ETC |
18.6460 USD |
17.7250 USD |
18.6860 USD |
17.8670 USD |
| 2024-09-14 |
18.6213 USD |
1,718.3408 ETC |
18.9140 USD |
18.5050 USD |
18.9140 USD |
18.6220 USD |
| 2024-09-13 |
18.6521 USD |
1,118.9649 ETC |
18.6060 USD |
18.2920 USD |
18.8330 USD |
18.8050 USD |
| 2024-09-12 |
18.5163 USD |
589.6946 ETC |
18.5100 USD |
18.3720 USD |
18.6670 USD |
18.6140 USD |
| 2024-09-11 |
18.2968 USD |
352.5515 ETC |
18.5900 USD |
17.9950 USD |
18.6090 USD |
18.5590 USD |
| 2024-09-10 |
18.6804 USD |
4,142.5886 ETC |
18.3210 USD |
18.1890 USD |
18.7170 USD |
18.5880 USD |
| 2024-09-09 |
18.1562 USD |
538.3647 ETC |
18.0220 USD |
17.8670 USD |
18.4880 USD |
18.4880 USD |
| 2024-09-08 |
17.8353 USD |
82.9626 ETC |
17.6360 USD |
17.6050 USD |
17.9410 USD |
17.7980 USD |
| 2024-09-07 |
17.5646 USD |
1,260.1585 ETC |
17.3930 USD |
17.3170 USD |
17.7760 USD |
17.7520 USD |
| 2024-09-06 |
17.4909 USD |
1,654.9009 ETC |
17.6610 USD |
16.8950 USD |
17.8750 USD |
17.3330 USD |
| 2024-09-05 |
17.5830 USD |
4,582.2583 ETC |
18.1160 USD |
17.4900 USD |
18.1770 USD |
17.5780 USD |
| 2024-09-04 |
17.7606 USD |
1,956.4439 ETC |
17.7380 USD |
16.9760 USD |
18.2810 USD |
18.0830 USD |
| 2024-09-03 |
18.1578 USD |
1,066.8324 ETC |
18.2880 USD |
17.7480 USD |
18.4230 USD |
17.8150 USD |
| 2024-09-02 |
17.7952 USD |
260.2510 ETC |
17.6440 USD |
17.5810 USD |
18.1790 USD |
18.0440 USD |
| 2024-09-01 |
17.8250 USD |
5,027.0658 ETC |
18.4120 USD |
17.5190 USD |
18.4120 USD |
17.6600 USD |
| 2024-08-31 |
18.3060 USD |
50.2913 ETC |
18.6300 USD |
18.3130 USD |
18.6640 USD |
18.3130 USD |
| 2024-08-30 |
18.3431 USD |
531.6779 ETC |
18.4730 USD |
17.9700 USD |
18.6540 USD |
18.6540 USD |
| 2024-08-29 |
18.6765 USD |
1,040.9307 ETC |
18.6610 USD |
18.3480 USD |
18.9650 USD |
18.5040 USD |
| 2024-08-28 |
18.5892 USD |
2,453.8471 ETC |
18.3260 USD |
18.1380 USD |
19.1130 USD |
18.5190 USD |
| 2024-08-27 |
19.1632 USD |
2,818.5568 ETC |
19.5350 USD |
19.1150 USD |
19.6310 USD |
19.1710 USD |
| 2024-08-26 |
19.9617 USD |
3,730.0961 ETC |
20.2320 USD |
19.4560 USD |
20.2750 USD |
19.5590 USD |
| 2024-08-25 |
20.2986 USD |
2,742.4025 ETC |
20.6440 USD |
19.8870 USD |
20.6600 USD |
20.1700 USD |
| 2024-08-24 |
20.6385 USD |
1,407.5615 ETC |
20.6350 USD |
20.4520 USD |
21.0000 USD |
20.9280 USD |
| 2024-08-23 |
20.5735 USD |
4,665.8541 ETC |
19.5650 USD |
19.5380 USD |
20.5790 USD |
20.5400 USD |
| 2024-08-22 |
19.4290 USD |
2,754.5543 ETC |
19.5410 USD |
19.3370 USD |
19.6230 USD |
19.4440 USD |
| 2024-08-21 |
19.0945 USD |
1,529.8660 ETC |
18.9020 USD |
18.8250 USD |
19.4410 USD |
19.3710 USD |
| 2024-08-20 |
19.0463 USD |
905.2048 ETC |
18.9690 USD |
18.6910 USD |
19.4200 USD |
18.9890 USD |
| 2024-08-19 |
18.9041 USD |
148.5239 ETC |
18.6050 USD |
18.6050 USD |
19.0070 USD |
18.9330 USD |
| 2024-08-18 |
19.0044 USD |
1,208.0913 ETC |
18.8120 USD |
18.7630 USD |
19.2340 USD |
18.8670 USD |
| 2024-08-17 |
18.7849 USD |
222.5297 ETC |
18.7640 USD |
18.6270 USD |
18.9610 USD |
18.8580 USD |
| 2024-08-16 |
18.6920 USD |
194.8209 ETC |
18.5470 USD |
18.4180 USD |
18.9000 USD |
18.8120 USD |