Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
50.6580 USD |
23,582.5772 ETC |
47.0000 USD |
46.6170 USD |
52.5450 USD |
51.8200 USD |
| 2021-09-30 |
46.6131 USD |
2,478.8178 ETC |
45.5270 USD |
45.2680 USD |
47.2800 USD |
47.0000 USD |
| 2021-09-29 |
45.5872 USD |
2,565.5797 ETC |
44.9230 USD |
44.6040 USD |
46.8150 USD |
45.3750 USD |
| 2021-09-28 |
46.3841 USD |
5,987.0592 ETC |
45.4450 USD |
44.8440 USD |
48.7810 USD |
45.4790 USD |
| 2021-09-27 |
46.5030 USD |
2,807.3993 ETC |
47.2200 USD |
45.7990 USD |
48.4050 USD |
46.4570 USD |
| 2021-09-26 |
46.8602 USD |
14,906.1401 ETC |
47.4880 USD |
44.0620 USD |
48.3320 USD |
47.2310 USD |
| 2021-09-25 |
47.7414 USD |
10,268.8807 ETC |
47.7510 USD |
46.2040 USD |
49.6940 USD |
47.3920 USD |
| 2021-09-24 |
47.0625 USD |
12,513.6563 ETC |
51.3420 USD |
44.2370 USD |
51.8800 USD |
47.9450 USD |
| 2021-09-23 |
50.6851 USD |
5,109.3763 ETC |
51.0400 USD |
49.4090 USD |
51.6340 USD |
51.1580 USD |
| 2021-09-22 |
46.8452 USD |
26,134.8013 ETC |
45.7110 USD |
44.8970 USD |
51.3550 USD |
51.0440 USD |
| 2021-09-21 |
45.3955 USD |
16,951.2711 ETC |
49.0440 USD |
44.8030 USD |
50.3280 USD |
45.4680 USD |
| 2021-09-20 |
51.1436 USD |
37,525.8209 ETC |
55.3460 USD |
47.4350 USD |
55.3460 USD |
48.9960 USD |
| 2021-09-19 |
56.2490 USD |
3,481.5991 ETC |
57.2430 USD |
54.8560 USD |
57.2430 USD |
55.1460 USD |
| 2021-09-18 |
56.8280 USD |
3,994.4064 ETC |
56.6950 USD |
55.6870 USD |
58.4150 USD |
56.8140 USD |
| 2021-09-17 |
57.9421 USD |
21,219.3388 ETC |
58.0020 USD |
56.0570 USD |
59.0970 USD |
56.2040 USD |
| 2021-09-16 |
58.1165 USD |
12,122.9259 ETC |
59.0860 USD |
56.7890 USD |
60.1050 USD |
57.8610 USD |
| 2021-09-15 |
58.1595 USD |
6,073.8033 ETC |
57.2210 USD |
56.2950 USD |
59.2860 USD |
58.9880 USD |
| 2021-09-14 |
56.1333 USD |
36,977.7851 ETC |
55.5990 USD |
55.0870 USD |
57.2770 USD |
56.8770 USD |
| 2021-09-13 |
55.6105 USD |
13,839.2937 ETC |
58.3620 USD |
53.3890 USD |
58.3620 USD |
55.9200 USD |
| 2021-09-12 |
57.9019 USD |
3,370.6697 ETC |
57.0490 USD |
56.1680 USD |
58.9600 USD |
58.3810 USD |
| 2021-09-11 |
56.8831 USD |
5,738.2287 ETC |
56.2920 USD |
55.5620 USD |
58.3300 USD |
56.7910 USD |
| 2021-09-10 |
57.0763 USD |
9,275.5233 ETC |
58.9410 USD |
54.8720 USD |
60.3270 USD |
55.6110 USD |
| 2021-09-09 |
58.6440 USD |
11,171.4703 ETC |
58.7020 USD |
57.4420 USD |
60.3770 USD |
58.5900 USD |
| 2021-09-08 |
57.2386 USD |
53,126.4020 ETC |
59.2640 USD |
53.3260 USD |
61.3200 USD |
58.4870 USD |
| 2021-09-07 |
61.7285 USD |
88,506.0920 ETC |
73.5680 USD |
47.0000 USD |
73.7960 USD |
58.8270 USD |
| 2021-09-06 |
74.0448 USD |
33,578.1180 ETC |
73.4680 USD |
71.0800 USD |
77.1870 USD |
73.7570 USD |
| 2021-09-05 |
71.0166 USD |
22,715.8792 ETC |
68.8220 USD |
68.1100 USD |
74.0000 USD |
73.3270 USD |
| 2021-09-04 |
69.4455 USD |
16,665.5983 ETC |
69.9830 USD |
68.0420 USD |
71.2990 USD |
68.6410 USD |
| 2021-09-03 |
70.4199 USD |
32,323.6204 ETC |
67.8620 USD |
66.1500 USD |
72.5500 USD |
69.8080 USD |
| 2021-09-02 |
68.2032 USD |
33,293.3682 ETC |
68.9500 USD |
66.3900 USD |
70.2370 USD |
67.6950 USD |
| 2021-09-01 |
68.0770 USD |
26,604.3843 ETC |
63.7930 USD |
62.1120 USD |
68.8330 USD |
68.8070 USD |
| 2021-08-31 |
63.1470 USD |
9,810.5546 ETC |
61.8250 USD |
60.4790 USD |
64.9940 USD |
63.4950 USD |
| 2021-08-30 |
62.9704 USD |
9,633.9234 ETC |
63.3100 USD |
61.0010 USD |
64.9700 USD |
62.2620 USD |
| 2021-08-29 |
64.1848 USD |
4,956.3525 ETC |
64.2090 USD |
62.7970 USD |
65.7670 USD |
63.4890 USD |
| 2021-08-28 |
65.1549 USD |
14,875.0229 ETC |
63.9700 USD |
62.7620 USD |
66.5300 USD |
63.6640 USD |
| 2021-08-27 |
62.2031 USD |
7,714.7021 ETC |
59.6030 USD |
58.6670 USD |
64.1090 USD |
64.0390 USD |
| 2021-08-26 |
61.1677 USD |
25,219.0692 ETC |
63.6880 USD |
58.6910 USD |
64.4080 USD |
60.6060 USD |
| 2021-08-25 |
63.1988 USD |
12,403.3732 ETC |
62.8700 USD |
60.9000 USD |
64.7010 USD |
64.0000 USD |
| 2021-08-24 |
63.9628 USD |
25,523.8951 ETC |
68.2590 USD |
61.0910 USD |
68.6210 USD |
63.2120 USD |
| 2021-08-23 |
68.4255 USD |
33,897.6396 ETC |
67.6230 USD |
66.8160 USD |
69.4500 USD |
68.2470 USD |
| 2021-08-22 |
66.7409 USD |
12,529.2572 ETC |
67.8860 USD |
64.5580 USD |
68.6950 USD |
67.7190 USD |
| 2021-08-21 |
68.6116 USD |
11,592.8599 ETC |
70.3490 USD |
66.7130 USD |
70.3490 USD |
67.8500 USD |
| 2021-08-20 |
69.5280 USD |
40,413.5630 ETC |
67.0830 USD |
66.1500 USD |
70.5550 USD |
69.6090 USD |
| 2021-08-19 |
66.5880 USD |
19,353.3757 ETC |
64.2090 USD |
60.6880 USD |
66.9870 USD |
66.5910 USD |
| 2021-08-18 |
63.0358 USD |
28,461.5823 ETC |
62.9900 USD |
59.6210 USD |
66.2670 USD |
64.9280 USD |
| 2021-08-17 |
67.7281 USD |
55,696.1022 ETC |
69.3330 USD |
61.0000 USD |
71.8760 USD |
63.3990 USD |
| 2021-08-16 |
72.3809 USD |
91,184.7723 ETC |
75.3670 USD |
64.8740 USD |
75.8240 USD |
69.0990 USD |
| 2021-08-15 |
72.3182 USD |
107,473.6963 ETC |
67.5000 USD |
66.9840 USD |
77.0230 USD |
75.3490 USD |
| 2021-08-14 |
65.0335 USD |
42,370.7869 ETC |
64.3800 USD |
61.7600 USD |
67.5700 USD |
66.9670 USD |
| 2021-08-13 |
62.0307 USD |
26,119.8346 ETC |
60.0830 USD |
59.3220 USD |
63.5070 USD |
63.1720 USD |