Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
49.7795 USD |
394,015.1204 ETC |
44.8170 USD |
44.2940 USD |
50.8880 USD |
49.8880 USD |
| 2021-05-02 |
43.8720 USD |
101,045.3459 ETC |
44.6540 USD |
42.0100 USD |
46.2850 USD |
43.7340 USD |
| 2021-05-01 |
41.7069 USD |
364,860.3747 ETC |
36.2860 USD |
36.2070 USD |
45.6630 USD |
44.4310 USD |
| 2021-04-30 |
35.5459 USD |
38,134.5656 ETC |
34.6130 USD |
33.8180 USD |
36.5890 USD |
36.3660 USD |
| 2021-04-29 |
34.6693 USD |
29,718.2866 ETC |
35.0870 USD |
33.6090 USD |
35.4230 USD |
34.2660 USD |
| 2021-04-28 |
34.6131 USD |
121,110.2185 ETC |
33.7550 USD |
32.3440 USD |
36.1610 USD |
34.7540 USD |
| 2021-04-27 |
33.2694 USD |
57,238.4742 ETC |
32.8180 USD |
31.9480 USD |
34.3080 USD |
33.7490 USD |
| 2021-04-26 |
31.6558 USD |
59,866.3840 ETC |
29.3120 USD |
28.9780 USD |
32.9540 USD |
32.7290 USD |
| 2021-04-25 |
29.4722 USD |
93,178.4293 ETC |
29.7560 USD |
27.8850 USD |
31.9940 USD |
28.7910 USD |
| 2021-04-24 |
30.7546 USD |
58,312.7100 ETC |
32.7220 USD |
29.4480 USD |
32.8750 USD |
30.2620 USD |
| 2021-04-23 |
30.2576 USD |
181,653.4169 ETC |
33.5840 USD |
24.7400 USD |
34.4940 USD |
32.8900 USD |
| 2021-04-22 |
35.6876 USD |
157,035.7822 ETC |
32.0650 USD |
31.6080 USD |
39.4440 USD |
34.7930 USD |
| 2021-04-21 |
33.4909 USD |
46,490.9065 ETC |
33.7680 USD |
31.5330 USD |
35.3670 USD |
32.0360 USD |
| 2021-04-20 |
33.6715 USD |
162,937.2915 ETC |
33.5970 USD |
30.1850 USD |
35.3290 USD |
33.5130 USD |
| 2021-04-19 |
35.2675 USD |
171,474.7991 ETC |
37.2550 USD |
32.1620 USD |
38.4580 USD |
34.7110 USD |
| 2021-04-18 |
34.9234 USD |
517,260.3570 ETC |
37.8200 USD |
31.5060 USD |
39.2540 USD |
37.6740 USD |
| 2021-04-17 |
42.8154 USD |
1,009,812.4838 ETC |
38.0190 USD |
37.6200 USD |
47.5330 USD |
39.9410 USD |
| 2021-04-16 |
33.1437 USD |
2,156,919.0548 ETC |
28.6470 USD |
28.6470 USD |
40.8960 USD |
37.6760 USD |
| 2021-04-15 |
25.9957 USD |
760,605.2111 ETC |
21.9220 USD |
21.4990 USD |
29.7280 USD |
28.7840 USD |
| 2021-04-14 |
21.8025 USD |
174,553.9940 ETC |
21.1940 USD |
20.1630 USD |
22.5670 USD |
21.8060 USD |
| 2021-04-13 |
21.1066 USD |
98,975.9863 ETC |
19.5810 USD |
19.4070 USD |
21.9200 USD |
21.0130 USD |
| 2021-04-12 |
19.7768 USD |
47,735.3243 ETC |
20.4140 USD |
19.0120 USD |
20.5670 USD |
19.4880 USD |
| 2021-04-11 |
20.8702 USD |
83,912.9490 ETC |
20.4660 USD |
19.9260 USD |
21.4600 USD |
20.1710 USD |
| 2021-04-10 |
20.1753 USD |
121,693.3896 ETC |
18.7660 USD |
18.3680 USD |
21.0920 USD |
20.2730 USD |
| 2021-04-09 |
19.2634 USD |
37,573.3120 ETC |
19.6190 USD |
18.5730 USD |
20.0750 USD |
18.8000 USD |
| 2021-04-08 |
18.8965 USD |
92,213.3865 ETC |
19.1090 USD |
18.0420 USD |
19.8040 USD |
19.4480 USD |
| 2021-04-07 |
19.2696 USD |
672,538.4307 ETC |
17.7870 USD |
17.0240 USD |
20.6900 USD |
19.4230 USD |
| 2021-04-06 |
17.8325 USD |
273,397.5243 ETC |
16.0460 USD |
15.9670 USD |
18.4780 USD |
17.8450 USD |
| 2021-04-05 |
15.9510 USD |
122,071.9546 ETC |
14.5420 USD |
14.3000 USD |
16.0970 USD |
16.0480 USD |
| 2021-04-04 |
14.2385 USD |
53,171.4073 ETC |
13.4720 USD |
13.3310 USD |
14.4880 USD |
14.2860 USD |
| 2021-04-03 |
14.6091 USD |
50,315.3399 ETC |
15.2540 USD |
13.4790 USD |
15.3230 USD |
13.7620 USD |
| 2021-04-02 |
14.9341 USD |
124,521.4143 ETC |
14.3930 USD |
14.0700 USD |
15.6000 USD |
15.0520 USD |
| 2021-04-01 |
14.0720 USD |
93,479.3739 ETC |
14.1500 USD |
13.5390 USD |
14.4500 USD |
14.1820 USD |
| 2021-03-31 |
13.3579 USD |
99,023.0946 ETC |
13.0230 USD |
12.6400 USD |
14.3390 USD |
14.2830 USD |
| 2021-03-30 |
12.8350 USD |
44,570.6434 ETC |
12.6480 USD |
12.3670 USD |
13.0670 USD |
12.9880 USD |
| 2021-03-29 |
12.2647 USD |
18,611.1889 ETC |
11.8740 USD |
11.7210 USD |
12.4680 USD |
12.3010 USD |
| 2021-03-28 |
11.9208 USD |
8,750.6095 ETC |
11.7980 USD |
11.7330 USD |
12.0790 USD |
11.8390 USD |
| 2021-03-27 |
11.8276 USD |
15,353.9053 ETC |
11.7550 USD |
11.4590 USD |
12.0190 USD |
11.8110 USD |
| 2021-03-26 |
11.4478 USD |
14,808.7649 ETC |
11.0910 USD |
11.0910 USD |
11.7520 USD |
11.6890 USD |
| 2021-03-25 |
11.1417 USD |
30,057.6816 ETC |
11.3000 USD |
10.7600 USD |
11.4930 USD |
11.0770 USD |
| 2021-03-24 |
11.8182 USD |
36,836.2909 ETC |
12.2140 USD |
11.0590 USD |
12.6070 USD |
11.4700 USD |
| 2021-03-23 |
12.1343 USD |
51,552.8782 ETC |
11.6760 USD |
11.6030 USD |
12.6470 USD |
12.2190 USD |
| 2021-03-22 |
11.9360 USD |
29,011.9700 ETC |
11.9920 USD |
11.5400 USD |
12.3950 USD |
11.7190 USD |
| 2021-03-21 |
12.1604 USD |
29,751.1650 ETC |
12.2820 USD |
11.9400 USD |
12.4340 USD |
11.9970 USD |
| 2021-03-20 |
12.6094 USD |
31,722.6875 ETC |
12.2530 USD |
12.2100 USD |
12.8800 USD |
12.4820 USD |
| 2021-03-19 |
12.1351 USD |
26,674.8692 ETC |
12.1510 USD |
11.9220 USD |
12.4340 USD |
12.3110 USD |
| 2021-03-18 |
12.4356 USD |
61,553.2126 ETC |
12.5630 USD |
12.1190 USD |
12.6540 USD |
12.2120 USD |
| 2021-03-17 |
12.0992 USD |
39,334.2702 ETC |
12.4220 USD |
11.7290 USD |
12.4900 USD |
12.4600 USD |
| 2021-03-16 |
12.3725 USD |
73,935.5647 ETC |
12.1630 USD |
11.5280 USD |
12.5600 USD |
12.3580 USD |
| 2021-03-15 |
12.2358 USD |
90,520.9362 ETC |
12.7750 USD |
11.7390 USD |
13.0940 USD |
12.4880 USD |