Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
29.6977 USD |
10,150.9066 ETC |
29.3290 USD |
29.1060 USD |
30.3140 USD |
30.0100 USD |
| 2022-01-08 |
29.3720 USD |
16,480.7088 ETC |
30.4370 USD |
28.4130 USD |
31.0060 USD |
29.3730 USD |
| 2022-01-07 |
30.3915 USD |
37,436.1025 ETC |
31.6220 USD |
29.1910 USD |
31.7010 USD |
30.2510 USD |
| 2022-01-06 |
31.3244 USD |
21,016.8777 ETC |
31.9160 USD |
30.6460 USD |
32.1190 USD |
31.7120 USD |
| 2022-01-05 |
33.4626 USD |
22,439.0416 ETC |
34.1800 USD |
32.1660 USD |
34.7960 USD |
32.4620 USD |
| 2022-01-04 |
34.1720 USD |
6,231.8943 ETC |
34.7230 USD |
33.7910 USD |
34.9590 USD |
34.1960 USD |
| 2022-01-03 |
34.8424 USD |
7,470.5921 ETC |
35.3600 USD |
34.1420 USD |
35.3600 USD |
34.4580 USD |
| 2022-01-02 |
35.5320 USD |
7,350.1491 ETC |
34.9640 USD |
34.3290 USD |
35.8710 USD |
35.3860 USD |
| 2022-01-01 |
34.7490 USD |
2,738.0390 ETC |
34.1780 USD |
34.0960 USD |
34.8140 USD |
34.7180 USD |
| 2021-12-31 |
34.7912 USD |
12,800.0733 ETC |
34.5900 USD |
33.4220 USD |
35.7400 USD |
34.1570 USD |
| 2021-12-30 |
34.4355 USD |
9,151.9275 ETC |
34.1590 USD |
33.5000 USD |
35.0760 USD |
34.4800 USD |
| 2021-12-29 |
34.9246 USD |
4,954.1209 ETC |
35.0080 USD |
34.1720 USD |
35.4010 USD |
34.8160 USD |
| 2021-12-28 |
34.8810 USD |
14,453.9069 ETC |
37.6330 USD |
34.5430 USD |
37.6330 USD |
34.8630 USD |
| 2021-12-27 |
38.2912 USD |
8,496.6769 ETC |
38.1500 USD |
37.6410 USD |
38.7500 USD |
37.9170 USD |
| 2021-12-26 |
37.6422 USD |
10,008.3813 ETC |
38.1660 USD |
37.0670 USD |
38.4120 USD |
38.1810 USD |
| 2021-12-25 |
38.1336 USD |
6,381.0421 ETC |
37.4730 USD |
37.2260 USD |
38.7510 USD |
38.2600 USD |
| 2021-12-24 |
37.8533 USD |
25,219.9191 ETC |
37.6030 USD |
37.0030 USD |
38.4230 USD |
37.4700 USD |
| 2021-12-23 |
36.6265 USD |
16,314.8198 ETC |
35.6660 USD |
35.1130 USD |
37.6940 USD |
37.3120 USD |
| 2021-12-22 |
35.9930 USD |
9,880.2459 ETC |
35.3300 USD |
35.1980 USD |
36.5200 USD |
36.2840 USD |
| 2021-12-21 |
34.6592 USD |
59,420.9465 ETC |
34.6510 USD |
32.3160 USD |
35.5380 USD |
35.4570 USD |
| 2021-12-20 |
34.3224 USD |
19,285.9641 ETC |
34.8970 USD |
33.5890 USD |
35.5810 USD |
34.5230 USD |
| 2021-12-19 |
35.8973 USD |
39,755.7055 ETC |
35.0660 USD |
34.7800 USD |
36.7280 USD |
35.2690 USD |
| 2021-12-18 |
35.0720 USD |
3,977.0292 ETC |
34.4180 USD |
33.7800 USD |
35.5540 USD |
35.1100 USD |
| 2021-12-17 |
34.3435 USD |
7,418.3787 ETC |
35.1170 USD |
33.2810 USD |
35.5370 USD |
34.4650 USD |
| 2021-12-16 |
36.2793 USD |
7,346.3798 ETC |
36.1680 USD |
35.1940 USD |
36.8180 USD |
35.3040 USD |
| 2021-12-15 |
35.2165 USD |
17,422.4640 ETC |
35.3380 USD |
33.3300 USD |
36.6640 USD |
36.3730 USD |
| 2021-12-14 |
35.2343 USD |
10,660.8186 ETC |
34.2170 USD |
33.7450 USD |
36.5000 USD |
35.4440 USD |
| 2021-12-13 |
35.6544 USD |
12,370.3403 ETC |
37.9940 USD |
33.6900 USD |
38.1750 USD |
34.6400 USD |
| 2021-12-12 |
37.9535 USD |
3,092.3821 ETC |
38.1130 USD |
36.8350 USD |
38.4200 USD |
37.9820 USD |
| 2021-12-11 |
37.5321 USD |
17,567.9904 ETC |
36.3680 USD |
35.6910 USD |
38.3640 USD |
38.1750 USD |
| 2021-12-10 |
37.6320 USD |
10,288.4669 ETC |
37.5480 USD |
36.5000 USD |
38.9450 USD |
37.3250 USD |
| 2021-12-09 |
37.8560 USD |
6,924.4209 ETC |
40.9960 USD |
37.3990 USD |
41.4040 USD |
37.8720 USD |
| 2021-12-08 |
40.7573 USD |
21,244.5618 ETC |
39.6540 USD |
38.8410 USD |
41.8460 USD |
41.0840 USD |
| 2021-12-07 |
39.5850 USD |
18,746.4295 ETC |
39.3440 USD |
38.6690 USD |
40.4680 USD |
39.4930 USD |
| 2021-12-06 |
37.5458 USD |
50,388.5095 ETC |
38.9190 USD |
35.1810 USD |
39.8870 USD |
39.4020 USD |
| 2021-12-05 |
38.8533 USD |
26,909.8799 ETC |
39.3440 USD |
36.9480 USD |
40.6660 USD |
38.7010 USD |
| 2021-12-04 |
39.4605 USD |
65,515.2702 ETC |
44.8300 USD |
27.2060 USD |
45.0010 USD |
39.6000 USD |
| 2021-12-03 |
45.1090 USD |
8,591.6722 ETC |
47.1170 USD |
43.2110 USD |
47.6860 USD |
45.1320 USD |
| 2021-12-02 |
47.1080 USD |
2,302.0683 ETC |
47.7220 USD |
46.3230 USD |
47.8110 USD |
47.1650 USD |
| 2021-12-01 |
47.6615 USD |
13,747.9607 ETC |
48.1760 USD |
47.0310 USD |
49.6580 USD |
47.6800 USD |
| 2021-11-30 |
48.5748 USD |
10,015.1958 ETC |
48.2350 USD |
46.9100 USD |
50.0600 USD |
48.7960 USD |
| 2021-11-29 |
47.8609 USD |
9,386.7874 ETC |
47.6510 USD |
47.0490 USD |
49.0190 USD |
48.5110 USD |
| 2021-11-28 |
47.0940 USD |
6,722.8081 ETC |
46.6830 USD |
44.5840 USD |
47.5450 USD |
46.8430 USD |
| 2021-11-27 |
47.0195 USD |
5,024.5593 ETC |
46.6540 USD |
46.4190 USD |
47.7430 USD |
46.8190 USD |
| 2021-11-26 |
47.2538 USD |
27,654.2171 ETC |
50.7390 USD |
44.9320 USD |
50.7390 USD |
46.6790 USD |
| 2021-11-25 |
51.6496 USD |
50,131.1961 ETC |
48.2660 USD |
47.9420 USD |
53.5230 USD |
50.5360 USD |
| 2021-11-24 |
48.4184 USD |
4,572.5178 ETC |
49.6900 USD |
47.2440 USD |
49.7500 USD |
48.1440 USD |
| 2021-11-23 |
49.3685 USD |
5,616.7913 ETC |
48.6080 USD |
47.8740 USD |
49.8290 USD |
49.3620 USD |
| 2021-11-22 |
49.0342 USD |
8,379.2345 ETC |
50.6160 USD |
47.8060 USD |
50.6160 USD |
48.6320 USD |
| 2021-11-21 |
51.0320 USD |
14,692.7274 ETC |
51.0740 USD |
49.9600 USD |
51.9530 USD |
51.1420 USD |