Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-12 |
60.7946 USD |
51,818.1662 ETC |
60.6820 USD |
57.6670 USD |
65.8080 USD |
59.1520 USD |
| 2021-08-11 |
61.4311 USD |
35,250.5604 ETC |
58.9570 USD |
58.6370 USD |
63.8420 USD |
60.6430 USD |
| 2021-08-10 |
58.6544 USD |
12,435.6225 ETC |
58.8590 USD |
56.8490 USD |
60.3800 USD |
58.6880 USD |
| 2021-08-09 |
57.4581 USD |
63,491.3329 ETC |
57.2160 USD |
54.9440 USD |
60.3170 USD |
59.2710 USD |
| 2021-08-08 |
57.3150 USD |
39,767.7553 ETC |
60.6260 USD |
55.9180 USD |
63.3460 USD |
57.2200 USD |
| 2021-08-07 |
58.3526 USD |
52,903.1174 ETC |
53.0200 USD |
52.7610 USD |
61.1940 USD |
60.2930 USD |
| 2021-08-06 |
52.8459 USD |
22,927.9189 ETC |
52.4440 USD |
51.2890 USD |
53.8480 USD |
52.9910 USD |
| 2021-08-05 |
52.0897 USD |
61,676.4330 ETC |
51.7070 USD |
48.8270 USD |
53.6760 USD |
52.6890 USD |
| 2021-08-04 |
50.6289 USD |
12,664.2364 ETC |
49.7970 USD |
48.7180 USD |
52.2750 USD |
51.6610 USD |
| 2021-08-03 |
49.6626 USD |
38,215.2879 ETC |
51.2750 USD |
48.5900 USD |
52.1670 USD |
49.6190 USD |
| 2021-08-02 |
51.2877 USD |
12,954.0875 ETC |
50.3280 USD |
49.3310 USD |
52.2940 USD |
51.5780 USD |
| 2021-08-01 |
51.9785 USD |
29,585.7567 ETC |
51.3330 USD |
49.2520 USD |
54.1040 USD |
50.2670 USD |
| 2021-07-31 |
51.0406 USD |
12,168.0571 ETC |
51.0000 USD |
49.5970 USD |
52.3340 USD |
51.9260 USD |
| 2021-07-30 |
49.4457 USD |
69,978.0435 ETC |
49.3500 USD |
47.6920 USD |
51.6960 USD |
51.0100 USD |
| 2021-07-29 |
49.2100 USD |
5,812.9584 ETC |
49.2810 USD |
48.2720 USD |
49.9950 USD |
48.8910 USD |
| 2021-07-28 |
49.5416 USD |
51,306.6757 ETC |
49.5600 USD |
47.9280 USD |
51.1680 USD |
49.0550 USD |
| 2021-07-27 |
48.1597 USD |
42,371.4791 ETC |
48.3330 USD |
46.1750 USD |
50.3620 USD |
49.3180 USD |
| 2021-07-26 |
51.6575 USD |
61,180.0176 ETC |
48.4020 USD |
47.2980 USD |
55.8120 USD |
48.4820 USD |
| 2021-07-25 |
47.7286 USD |
13,582.6684 ETC |
49.3410 USD |
46.0000 USD |
49.8430 USD |
47.9940 USD |
| 2021-07-24 |
48.9628 USD |
38,156.7758 ETC |
45.8730 USD |
44.9730 USD |
51.5390 USD |
48.5230 USD |
| 2021-07-23 |
45.2382 USD |
20,712.4197 ETC |
43.4620 USD |
43.1200 USD |
46.7540 USD |
45.1550 USD |
| 2021-07-22 |
43.3878 USD |
13,081.8140 ETC |
42.8390 USD |
41.8650 USD |
44.2250 USD |
43.4390 USD |
| 2021-07-21 |
42.2839 USD |
20,165.8838 ETC |
39.4990 USD |
38.6850 USD |
43.7700 USD |
42.9330 USD |
| 2021-07-20 |
39.0821 USD |
46,836.5099 ETC |
41.6370 USD |
37.7580 USD |
42.0600 USD |
39.1700 USD |
| 2021-07-19 |
42.1650 USD |
41,645.5858 ETC |
41.8370 USD |
40.6330 USD |
43.9350 USD |
41.9750 USD |
| 2021-07-18 |
42.3644 USD |
12,129.8442 ETC |
41.4640 USD |
40.9340 USD |
43.2880 USD |
41.8470 USD |
| 2021-07-17 |
41.4338 USD |
17,233.5663 ETC |
41.2490 USD |
40.3440 USD |
43.3390 USD |
41.5920 USD |
| 2021-07-16 |
42.4980 USD |
15,392.9209 ETC |
43.3490 USD |
40.6900 USD |
43.9400 USD |
40.8750 USD |
| 2021-07-15 |
43.0675 USD |
38,392.7396 ETC |
45.7490 USD |
42.4060 USD |
47.2700 USD |
43.0110 USD |
| 2021-07-14 |
45.7328 USD |
42,630.3265 ETC |
45.7180 USD |
42.6780 USD |
47.9560 USD |
46.2500 USD |
| 2021-07-13 |
46.3954 USD |
47,149.8563 ETC |
47.5520 USD |
45.2500 USD |
48.0930 USD |
45.8580 USD |
| 2021-07-12 |
48.4519 USD |
6,664.5126 ETC |
49.7300 USD |
46.6110 USD |
50.6280 USD |
47.8330 USD |
| 2021-07-11 |
49.1510 USD |
3,025.1650 ETC |
49.1970 USD |
48.1990 USD |
50.5280 USD |
49.7010 USD |
| 2021-07-10 |
49.3100 USD |
8,113.4062 ETC |
49.9260 USD |
48.1080 USD |
51.2000 USD |
49.2520 USD |
| 2021-07-09 |
49.3005 USD |
12,176.8470 ETC |
49.3820 USD |
46.4540 USD |
51.3370 USD |
50.3830 USD |
| 2021-07-08 |
50.2447 USD |
11,181.2410 ETC |
52.9280 USD |
48.3570 USD |
52.9510 USD |
49.5530 USD |
| 2021-07-07 |
54.6022 USD |
7,329.4733 ETC |
54.6470 USD |
53.0910 USD |
55.5400 USD |
53.1500 USD |
| 2021-07-06 |
54.4335 USD |
13,929.7690 ETC |
53.7270 USD |
53.5160 USD |
56.8590 USD |
54.4850 USD |
| 2021-07-05 |
55.0015 USD |
13,778.2994 ETC |
56.3640 USD |
52.8230 USD |
56.9550 USD |
54.5300 USD |
| 2021-07-04 |
57.5896 USD |
12,970.5757 ETC |
56.7340 USD |
55.8230 USD |
58.8760 USD |
57.1060 USD |
| 2021-07-03 |
56.5375 USD |
11,457.9332 ETC |
53.8950 USD |
52.3430 USD |
58.4460 USD |
56.4290 USD |