Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
29.0020 USD |
27,867.9505 ETC |
27.3190 USD |
26.8980 USD |
29.2670 USD |
29.0440 USD |
| 2022-02-27 |
28.2900 USD |
12,606.0826 ETC |
28.9220 USD |
26.9140 USD |
29.2200 USD |
27.2700 USD |
| 2022-02-26 |
28.9368 USD |
39,549.9494 ETC |
28.0110 USD |
27.9020 USD |
29.8420 USD |
29.1940 USD |
| 2022-02-25 |
26.6642 USD |
21,418.6477 ETC |
26.5890 USD |
26.0080 USD |
27.9720 USD |
27.5760 USD |
| 2022-02-24 |
26.5830 USD |
39,305.0724 ETC |
26.5380 USD |
23.3720 USD |
27.2410 USD |
26.5770 USD |
| 2022-02-23 |
27.5145 USD |
40,372.9409 ETC |
26.7240 USD |
26.3500 USD |
28.1760 USD |
26.7360 USD |
| 2022-02-22 |
25.6919 USD |
13,715.0708 ETC |
25.0580 USD |
24.5010 USD |
26.9310 USD |
26.2710 USD |
| 2022-02-21 |
27.0304 USD |
40,034.2642 ETC |
27.2510 USD |
25.9460 USD |
28.3950 USD |
26.4370 USD |
| 2022-02-20 |
27.4730 USD |
41,934.5790 ETC |
28.7660 USD |
26.8470 USD |
28.7660 USD |
27.4200 USD |
| 2022-02-19 |
28.5422 USD |
24,677.5436 ETC |
28.9330 USD |
27.7000 USD |
29.2270 USD |
28.9010 USD |
| 2022-02-18 |
29.3838 USD |
26,098.5683 ETC |
29.4820 USD |
28.2590 USD |
30.4140 USD |
28.9230 USD |
| 2022-02-17 |
29.4535 USD |
10,587.0101 ETC |
32.3800 USD |
28.9220 USD |
32.6660 USD |
29.6400 USD |
| 2022-02-16 |
32.4640 USD |
12,820.8301 ETC |
33.3940 USD |
31.5430 USD |
33.4920 USD |
32.5150 USD |
| 2022-02-15 |
32.6257 USD |
14,155.2611 ETC |
31.4420 USD |
31.1550 USD |
33.5850 USD |
33.0980 USD |
| 2022-02-14 |
31.7720 USD |
38,481.8787 ETC |
32.6320 USD |
30.4060 USD |
33.2200 USD |
31.4040 USD |
| 2022-02-13 |
33.0365 USD |
56,156.5337 ETC |
31.7240 USD |
31.5140 USD |
34.0740 USD |
33.0470 USD |
| 2022-02-12 |
32.1202 USD |
46,812.4609 ETC |
32.6830 USD |
31.0050 USD |
33.3950 USD |
31.5140 USD |
| 2022-02-11 |
36.0443 USD |
46,745.9436 ETC |
34.3940 USD |
31.8630 USD |
37.5000 USD |
32.4700 USD |
| 2022-02-10 |
35.5200 USD |
35,263.3704 ETC |
33.8520 USD |
33.5690 USD |
36.9770 USD |
34.9010 USD |
| 2022-02-09 |
34.0505 USD |
39,584.4628 ETC |
32.2080 USD |
31.2670 USD |
34.9250 USD |
34.0670 USD |
| 2022-02-08 |
31.5870 USD |
21,039.9296 ETC |
32.6670 USD |
30.3930 USD |
33.1880 USD |
31.7130 USD |
| 2022-02-07 |
31.9006 USD |
49,340.0940 ETC |
29.8810 USD |
29.3020 USD |
33.1700 USD |
32.6850 USD |
| 2022-02-06 |
29.4852 USD |
5,924.1321 ETC |
29.3940 USD |
28.9060 USD |
30.1600 USD |
29.4570 USD |
| 2022-02-05 |
29.4377 USD |
109,530.5457 ETC |
29.7160 USD |
28.6640 USD |
29.9070 USD |
29.2640 USD |
| 2022-02-04 |
28.7814 USD |
34,987.4855 ETC |
27.9530 USD |
27.4240 USD |
29.4750 USD |
29.3630 USD |
| 2022-02-03 |
26.8268 USD |
14,990.0553 ETC |
26.2650 USD |
25.6410 USD |
27.7100 USD |
27.2570 USD |
| 2022-02-02 |
27.7249 USD |
32,773.4957 ETC |
26.7820 USD |
26.1730 USD |
28.4500 USD |
26.5040 USD |
| 2022-02-01 |
26.7895 USD |
35,787.8850 ETC |
25.7340 USD |
25.5140 USD |
26.9410 USD |
26.7570 USD |
| 2022-01-31 |
25.2099 USD |
10,913.4936 ETC |
24.9420 USD |
24.0560 USD |
25.7300 USD |
25.6010 USD |
| 2022-01-30 |
25.2312 USD |
2,863.2404 ETC |
25.3630 USD |
24.5820 USD |
25.9030 USD |
24.9330 USD |
| 2022-01-29 |
25.2895 USD |
3,070.2280 ETC |
25.1360 USD |
24.7910 USD |
25.6870 USD |
25.3120 USD |
| 2022-01-28 |
25.1795 USD |
4,922.2827 ETC |
24.2960 USD |
23.8910 USD |
25.2300 USD |
25.1820 USD |
| 2022-01-27 |
23.7791 USD |
19,603.8644 ETC |
24.3320 USD |
23.3080 USD |
24.7410 USD |
24.1200 USD |
| 2022-01-26 |
24.1245 USD |
14,042.2598 ETC |
24.1180 USD |
23.6930 USD |
26.3560 USD |
24.1400 USD |
| 2022-01-25 |
23.7730 USD |
16,108.6941 ETC |
24.0710 USD |
23.2990 USD |
24.3550 USD |
23.9790 USD |
| 2022-01-24 |
23.1463 USD |
35,946.6743 ETC |
25.1820 USD |
21.6370 USD |
25.1910 USD |
23.9950 USD |
| 2022-01-23 |
24.2513 USD |
26,045.2498 ETC |
24.1790 USD |
23.5740 USD |
25.0740 USD |
24.1520 USD |
| 2022-01-22 |
23.8045 USD |
56,150.7007 ETC |
25.9640 USD |
21.2370 USD |
26.5300 USD |
23.7230 USD |
| 2022-01-21 |
28.4148 USD |
29,745.3685 ETC |
29.3380 USD |
27.1780 USD |
29.7370 USD |
27.9560 USD |
| 2022-01-20 |
30.8868 USD |
22,782.0019 ETC |
31.3680 USD |
29.3440 USD |
32.0870 USD |
29.5260 USD |
| 2022-01-19 |
31.4525 USD |
48,119.9531 ETC |
32.6940 USD |
31.3370 USD |
34.6780 USD |
31.3610 USD |
| 2022-01-18 |
32.9545 USD |
81,588.0663 ETC |
30.9600 USD |
30.6960 USD |
34.2210 USD |
32.9040 USD |
| 2022-01-17 |
30.9843 USD |
18,820.7584 ETC |
32.3840 USD |
30.5780 USD |
32.4760 USD |
30.5980 USD |
| 2022-01-16 |
32.4382 USD |
10,420.9346 ETC |
32.8530 USD |
32.0340 USD |
32.8530 USD |
32.3760 USD |
| 2022-01-15 |
32.9885 USD |
31,936.8822 ETC |
31.9860 USD |
31.8100 USD |
33.4010 USD |
32.9610 USD |
| 2022-01-14 |
31.9285 USD |
39,914.2254 ETC |
30.3090 USD |
30.1420 USD |
33.5530 USD |
31.9700 USD |
| 2022-01-13 |
31.0844 USD |
6,462.8997 ETC |
31.2170 USD |
30.1750 USD |
31.9650 USD |
30.5210 USD |
| 2022-01-12 |
31.1655 USD |
25,948.7235 ETC |
29.6840 USD |
29.6110 USD |
31.3000 USD |
31.1540 USD |
| 2022-01-11 |
29.3948 USD |
23,081.1391 ETC |
28.5690 USD |
28.4330 USD |
30.1070 USD |
29.6130 USD |
| 2022-01-10 |
28.1829 USD |
82,712.5591 ETC |
29.7510 USD |
27.2920 USD |
30.0710 USD |
28.4810 USD |