Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-20 |
50.4513 USD |
3,218.1451 ETC |
50.7200 USD |
49.1860 USD |
51.3110 USD |
50.7950 USD |
| 2021-11-19 |
49.9753 USD |
5,953.9710 ETC |
48.8170 USD |
47.7690 USD |
50.7210 USD |
50.6900 USD |
| 2021-11-18 |
48.9099 USD |
19,102.9376 ETC |
51.2100 USD |
46.8670 USD |
51.7560 USD |
48.3090 USD |
| 2021-11-17 |
50.4296 USD |
3,189.5201 ETC |
50.9510 USD |
49.2000 USD |
51.4110 USD |
50.8800 USD |
| 2021-11-16 |
50.9593 USD |
35,894.5110 ETC |
54.4060 USD |
47.3400 USD |
54.4060 USD |
51.4300 USD |
| 2021-11-15 |
55.9531 USD |
7,015.1366 ETC |
56.2060 USD |
54.2320 USD |
56.7000 USD |
54.8210 USD |
| 2021-11-14 |
55.8417 USD |
7,201.0887 ETC |
56.3900 USD |
54.7550 USD |
56.8390 USD |
55.7520 USD |
| 2021-11-13 |
56.1860 USD |
7,796.6337 ETC |
55.6020 USD |
54.8700 USD |
56.6270 USD |
56.2430 USD |
| 2021-11-12 |
55.8889 USD |
15,214.9744 ETC |
56.7550 USD |
53.7590 USD |
57.7140 USD |
55.3580 USD |
| 2021-11-11 |
57.3305 USD |
24,625.1658 ETC |
56.6350 USD |
55.3790 USD |
57.9540 USD |
57.3130 USD |
| 2021-11-10 |
59.5075 USD |
46,290.0733 ETC |
60.9350 USD |
52.3030 USD |
64.3230 USD |
55.7900 USD |
| 2021-11-09 |
61.3456 USD |
76,013.6068 ETC |
56.5450 USD |
55.8990 USD |
65.0910 USD |
62.2010 USD |
| 2021-11-08 |
56.4470 USD |
9,941.9855 ETC |
54.0450 USD |
53.8650 USD |
56.4750 USD |
56.4700 USD |
| 2021-11-07 |
53.2997 USD |
10,469.1537 ETC |
52.7860 USD |
52.5420 USD |
54.4220 USD |
53.6760 USD |
| 2021-11-06 |
52.3072 USD |
20,790.6734 ETC |
53.0860 USD |
50.6830 USD |
53.5170 USD |
52.5870 USD |
| 2021-11-05 |
53.4151 USD |
10,484.5791 ETC |
53.6620 USD |
52.5890 USD |
54.0660 USD |
53.2170 USD |
| 2021-11-04 |
53.5836 USD |
10,561.2402 ETC |
55.5020 USD |
52.6210 USD |
56.1880 USD |
53.5770 USD |
| 2021-11-03 |
55.6536 USD |
16,237.8606 ETC |
55.2860 USD |
53.3440 USD |
57.2490 USD |
55.4760 USD |
| 2021-11-02 |
55.3745 USD |
16,163.3229 ETC |
53.8920 USD |
53.2470 USD |
55.8020 USD |
55.4470 USD |
| 2021-11-01 |
53.8290 USD |
17,671.6471 ETC |
54.4340 USD |
52.4190 USD |
55.2490 USD |
53.8680 USD |
| 2021-10-31 |
55.0791 USD |
59,040.3293 ETC |
53.0350 USD |
52.1340 USD |
58.9290 USD |
54.5160 USD |
| 2021-10-30 |
52.9010 USD |
24,523.7647 ETC |
53.9000 USD |
51.5020 USD |
53.9990 USD |
52.4870 USD |
| 2021-10-29 |
52.9183 USD |
8,221.4339 ETC |
52.1810 USD |
51.7050 USD |
54.0940 USD |
53.6350 USD |
| 2021-10-28 |
50.8522 USD |
35,658.7479 ETC |
48.7200 USD |
48.2080 USD |
52.5990 USD |
52.1480 USD |
| 2021-10-27 |
48.6437 USD |
96,538.0526 ETC |
54.1860 USD |
41.9420 USD |
55.4030 USD |
49.4620 USD |
| 2021-10-26 |
53.9290 USD |
13,483.7698 ETC |
55.4580 USD |
53.7730 USD |
56.2890 USD |
53.9130 USD |
| 2021-10-25 |
55.7502 USD |
18,457.5839 ETC |
54.9310 USD |
54.7000 USD |
56.4760 USD |
55.2810 USD |
| 2021-10-24 |
54.9030 USD |
13,489.7593 ETC |
55.8420 USD |
53.6700 USD |
56.0110 USD |
54.9690 USD |
| 2021-10-23 |
55.5120 USD |
4,653.2143 ETC |
54.5430 USD |
53.9370 USD |
55.9230 USD |
55.4380 USD |
| 2021-10-22 |
55.2941 USD |
14,382.0672 ETC |
56.0820 USD |
53.6220 USD |
56.9920 USD |
54.5430 USD |
| 2021-10-21 |
57.4688 USD |
35,543.4641 ETC |
55.6170 USD |
55.3330 USD |
59.9730 USD |
55.8560 USD |
| 2021-10-20 |
54.4051 USD |
12,689.2899 ETC |
52.8350 USD |
52.2890 USD |
55.5790 USD |
55.4020 USD |
| 2021-10-19 |
52.6604 USD |
14,986.6531 ETC |
52.4670 USD |
51.7430 USD |
53.4300 USD |
52.8250 USD |
| 2021-10-18 |
52.7476 USD |
39,943.4168 ETC |
53.0330 USD |
51.7550 USD |
53.6830 USD |
52.2800 USD |
| 2021-10-17 |
52.2480 USD |
16,609.8535 ETC |
54.0480 USD |
50.3750 USD |
54.7740 USD |
52.6170 USD |
| 2021-10-16 |
54.3410 USD |
4,976.5662 ETC |
54.2720 USD |
53.6150 USD |
55.4000 USD |
54.4600 USD |
| 2021-10-15 |
54.8048 USD |
36,670.9584 ETC |
54.3090 USD |
52.6790 USD |
56.9030 USD |
54.6380 USD |
| 2021-10-14 |
54.0194 USD |
10,890.8042 ETC |
53.4510 USD |
53.0170 USD |
54.9580 USD |
54.2520 USD |
| 2021-10-13 |
52.4575 USD |
5,837.1548 ETC |
52.8300 USD |
51.3470 USD |
53.5880 USD |
53.2070 USD |
| 2021-10-12 |
52.1316 USD |
7,785.1560 ETC |
53.8750 USD |
50.9090 USD |
53.8750 USD |
52.6500 USD |