Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
18.4850 USD |
909.3348 ETC |
18.8840 USD |
18.3290 USD |
19.1820 USD |
18.4920 USD |
| 2024-08-14 |
19.1174 USD |
2,581.7340 ETC |
19.2180 USD |
18.6000 USD |
19.3110 USD |
18.7980 USD |
| 2024-08-13 |
18.9584 USD |
823.1759 ETC |
19.1860 USD |
18.7870 USD |
19.3240 USD |
18.9230 USD |
| 2024-08-12 |
18.7617 USD |
12,857.7341 ETC |
18.4480 USD |
18.2750 USD |
19.2700 USD |
19.1290 USD |
| 2024-08-11 |
19.0315 USD |
530.3648 ETC |
19.3940 USD |
18.6380 USD |
19.6590 USD |
18.7020 USD |
| 2024-08-10 |
19.4584 USD |
128.4612 ETC |
19.4240 USD |
19.3090 USD |
19.5800 USD |
19.4100 USD |
| 2024-08-09 |
19.4776 USD |
3,022.5767 ETC |
19.8510 USD |
18.9800 USD |
19.8940 USD |
19.3010 USD |
| 2024-08-08 |
19.2795 USD |
20,308.2995 ETC |
18.2030 USD |
17.9340 USD |
19.5840 USD |
19.3720 USD |
| 2024-08-07 |
18.2546 USD |
2,486.5196 ETC |
18.2000 USD |
17.7540 USD |
18.5470 USD |
18.1560 USD |
| 2024-08-06 |
18.2920 USD |
5,841.3640 ETC |
17.8140 USD |
17.8140 USD |
18.6260 USD |
18.2700 USD |
| 2024-08-05 |
17.5635 USD |
15,890.1274 ETC |
18.9760 USD |
15.6970 USD |
19.0230 USD |
17.5410 USD |
| 2024-08-04 |
18.8471 USD |
25,578.3181 ETC |
19.6530 USD |
18.3800 USD |
19.8860 USD |
18.8570 USD |
| 2024-08-03 |
20.0661 USD |
863.5050 ETC |
20.3050 USD |
19.6990 USD |
20.6040 USD |
20.5510 USD |
| 2024-08-02 |
20.6695 USD |
895.2306 ETC |
21.6100 USD |
20.1000 USD |
21.6100 USD |
20.3820 USD |
| 2024-08-01 |
21.7158 USD |
171.6260 ETC |
21.8950 USD |
21.5200 USD |
22.0970 USD |
21.7840 USD |
| 2024-07-31 |
22.0815 USD |
627.9030 ETC |
22.2350 USD |
21.7930 USD |
22.5390 USD |
21.7940 USD |
| 2024-07-30 |
22.3245 USD |
1,465.7307 ETC |
22.8350 USD |
22.1190 USD |
23.0500 USD |
22.3060 USD |
| 2024-07-29 |
23.2864 USD |
5,474.8257 ETC |
22.7040 USD |
22.6330 USD |
23.5650 USD |
22.8550 USD |
| 2024-07-28 |
22.5141 USD |
633.4821 ETC |
22.8520 USD |
22.4280 USD |
22.9560 USD |
22.6470 USD |
| 2024-07-27 |
23.0003 USD |
481.3482 ETC |
22.9140 USD |
22.7360 USD |
23.3050 USD |
22.9630 USD |
| 2024-07-26 |
22.5884 USD |
1,625.8060 ETC |
22.0880 USD |
22.0880 USD |
22.8650 USD |
22.7740 USD |
| 2024-07-25 |
22.1780 USD |
8,406.5629 ETC |
22.8450 USD |
21.3480 USD |
22.9210 USD |
22.1200 USD |
| 2024-07-24 |
23.4896 USD |
1,849.9876 ETC |
24.1100 USD |
23.1860 USD |
24.1420 USD |
23.2070 USD |
| 2024-07-23 |
24.4130 USD |
3,790.4865 ETC |
23.6050 USD |
23.4910 USD |
25.1400 USD |
24.0210 USD |
| 2024-07-22 |
23.4502 USD |
767.7424 ETC |
24.2210 USD |
23.2490 USD |
24.3100 USD |
23.7030 USD |
| 2024-07-21 |
23.7312 USD |
778.7606 ETC |
23.9370 USD |
22.9970 USD |
24.2300 USD |
24.2180 USD |
| 2024-07-20 |
23.6521 USD |
570.1579 ETC |
23.6940 USD |
23.4210 USD |
23.9070 USD |
23.8960 USD |
| 2024-07-19 |
23.3133 USD |
519.7395 ETC |
23.0220 USD |
22.5940 USD |
23.5380 USD |
23.4630 USD |
| 2024-07-18 |
22.9803 USD |
3,007.9010 ETC |
23.1100 USD |
22.5480 USD |
23.4500 USD |
22.7760 USD |
| 2024-07-17 |
23.1651 USD |
821.3727 ETC |
23.6800 USD |
22.9230 USD |
23.9210 USD |
22.9790 USD |
| 2024-07-16 |
23.4035 USD |
2,617.1522 ETC |
23.9970 USD |
22.8070 USD |
24.0000 USD |
23.5650 USD |
| 2024-07-15 |
23.0211 USD |
1,213.5338 ETC |
22.5740 USD |
22.5740 USD |
23.3140 USD |
23.2020 USD |
| 2024-07-14 |
22.3850 USD |
3,653.2662 ETC |
22.5210 USD |
22.2060 USD |
22.5930 USD |
22.5200 USD |
| 2024-07-13 |
22.0779 USD |
11,379.3587 ETC |
21.5300 USD |
21.4800 USD |
22.5380 USD |
22.4210 USD |
| 2024-07-12 |
20.8653 USD |
650.9189 ETC |
20.7230 USD |
20.5740 USD |
21.5800 USD |
21.5590 USD |
| 2024-07-11 |
21.2838 USD |
4,816.2467 ETC |
21.0090 USD |
20.7420 USD |
21.7000 USD |
21.0370 USD |
| 2024-07-10 |
21.0503 USD |
1,039.5246 ETC |
20.6300 USD |
20.5260 USD |
21.2160 USD |
20.9930 USD |
| 2024-07-09 |
20.6305 USD |
996.0982 ETC |
20.3780 USD |
20.3250 USD |
21.0240 USD |
20.6180 USD |
| 2024-07-08 |
20.2520 USD |
4,727.8553 ETC |
19.8410 USD |
19.0000 USD |
21.0800 USD |
20.2950 USD |
| 2024-07-07 |
20.3995 USD |
2,037.7438 ETC |
21.1960 USD |
19.7640 USD |
21.2250 USD |
19.8950 USD |
| 2024-07-06 |
20.6577 USD |
2,443.6837 ETC |
20.2610 USD |
20.0870 USD |
21.1540 USD |
21.1540 USD |
| 2024-07-05 |
20.2000 USD |
11,932.9672 ETC |
20.8520 USD |
18.2220 USD |
20.8520 USD |
20.2300 USD |
| 2024-07-04 |
21.6668 USD |
4,583.1893 ETC |
22.6200 USD |
21.1600 USD |
22.6520 USD |
21.5260 USD |
| 2024-07-03 |
22.6979 USD |
404.2576 ETC |
23.2920 USD |
22.3330 USD |
23.3330 USD |
22.5300 USD |
| 2024-07-02 |
23.2790 USD |
473.1428 ETC |
23.1870 USD |
22.9840 USD |
23.4370 USD |
23.2780 USD |
| 2024-07-01 |
23.6387 USD |
1,794.9096 ETC |
23.7140 USD |
23.1770 USD |
24.0620 USD |
23.2630 USD |
| 2024-06-30 |
23.2341 USD |
276.4202 ETC |
23.1300 USD |
22.7460 USD |
23.6560 USD |
23.6340 USD |
| 2024-06-29 |
23.5423 USD |
908.2016 ETC |
23.4750 USD |
23.1390 USD |
23.7870 USD |
23.3350 USD |
| 2024-06-28 |
23.7870 USD |
839.7543 ETC |
24.0650 USD |
23.7100 USD |
24.4160 USD |
23.7240 USD |
| 2024-06-27 |
23.6491 USD |
1,073.8576 ETC |
23.6160 USD |
23.1740 USD |
24.3820 USD |
23.9850 USD |