Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
26.2227 USD |
1,678.7941 ETC |
27.2880 USD |
25.5610 USD |
27.4710 USD |
25.8330 USD |
| 2024-12-25 |
27.5823 USD |
3,034.4399 ETC |
27.8680 USD |
26.9090 USD |
28.1750 USD |
27.3690 USD |
| 2024-12-24 |
27.8115 USD |
6,565.4193 ETC |
27.4130 USD |
26.8000 USD |
28.3770 USD |
28.1750 USD |
| 2024-12-23 |
26.3317 USD |
4,074.9705 ETC |
25.8750 USD |
25.4500 USD |
26.8440 USD |
26.0040 USD |
| 2024-12-22 |
26.2701 USD |
2,142.5176 ETC |
25.8600 USD |
25.3900 USD |
26.6630 USD |
26.2880 USD |
| 2024-12-21 |
27.1358 USD |
4,078.3802 ETC |
27.4640 USD |
25.7340 USD |
28.4800 USD |
25.9960 USD |
| 2024-12-20 |
25.0906 USD |
24,830.5257 ETC |
26.6540 USD |
23.5300 USD |
27.5920 USD |
26.9200 USD |
| 2024-12-19 |
27.2100 USD |
19,446.7613 ETC |
29.2160 USD |
26.5100 USD |
29.9370 USD |
27.2920 USD |
| 2024-12-18 |
31.7123 USD |
5,844.6050 ETC |
32.3730 USD |
29.1840 USD |
32.5570 USD |
30.2990 USD |
| 2024-12-17 |
33.0508 USD |
1,973.8997 ETC |
33.1870 USD |
32.3240 USD |
33.9390 USD |
33.4230 USD |
| 2024-12-16 |
33.3858 USD |
8,062.1308 ETC |
33.7860 USD |
32.1160 USD |
35.1000 USD |
33.9300 USD |
| 2024-12-15 |
32.7745 USD |
3,720.9593 ETC |
32.4820 USD |
32.2860 USD |
33.3990 USD |
32.2860 USD |
| 2024-12-14 |
33.3147 USD |
3,455.6630 ETC |
33.9960 USD |
31.9100 USD |
34.2280 USD |
32.2290 USD |
| 2024-12-13 |
33.8560 USD |
10,423.3720 ETC |
33.7860 USD |
33.1000 USD |
34.8200 USD |
33.8330 USD |
| 2024-12-12 |
34.2486 USD |
13,003.7586 ETC |
33.5390 USD |
33.3420 USD |
35.2400 USD |
34.0060 USD |
| 2024-12-11 |
32.5418 USD |
17,946.5389 ETC |
30.2140 USD |
28.9590 USD |
33.9360 USD |
33.6270 USD |
| 2024-12-10 |
29.8554 USD |
34,289.3154 ETC |
31.3610 USD |
27.9950 USD |
32.2120 USD |
29.2000 USD |
| 2024-12-09 |
32.7209 USD |
69,651.4211 ETC |
37.1030 USD |
28.0000 USD |
37.1030 USD |
31.5420 USD |
| 2024-12-08 |
36.6950 USD |
12,103.9784 ETC |
37.2400 USD |
35.8380 USD |
37.6500 USD |
36.9930 USD |
| 2024-12-07 |
37.4190 USD |
8,679.1899 ETC |
38.4200 USD |
36.9200 USD |
38.6470 USD |
37.3970 USD |
| 2024-12-06 |
36.8527 USD |
26,363.8393 ETC |
35.6130 USD |
34.3510 USD |
39.9500 USD |
39.4230 USD |
| 2024-12-05 |
36.5294 USD |
18,606.7282 ETC |
37.5070 USD |
35.2870 USD |
38.1100 USD |
36.8530 USD |
| 2024-12-04 |
36.7868 USD |
38,447.6956 ETC |
34.7610 USD |
34.5780 USD |
38.9990 USD |
37.5000 USD |
| 2024-12-03 |
33.5556 USD |
75,135.6996 ETC |
33.8070 USD |
30.9870 USD |
34.7210 USD |
31.5820 USD |
| 2024-12-02 |
33.0358 USD |
29,109.3481 ETC |
33.6000 USD |
31.2250 USD |
34.6000 USD |
32.2500 USD |
| 2024-12-01 |
32.3428 USD |
17,070.8171 ETC |
32.7350 USD |
31.7080 USD |
33.6740 USD |
32.8000 USD |
| 2024-11-30 |
33.0199 USD |
35,165.9803 ETC |
31.8990 USD |
31.6730 USD |
34.0390 USD |
32.8190 USD |
| 2024-11-29 |
32.0785 USD |
6,018.5686 ETC |
31.7950 USD |
31.1490 USD |
32.3790 USD |
32.0450 USD |
| 2024-11-28 |
32.5680 USD |
4,731.0275 ETC |
32.8330 USD |
31.4280 USD |
33.5360 USD |
31.6850 USD |
| 2024-11-27 |
29.4794 USD |
7,056.3218 ETC |
28.2730 USD |
28.0120 USD |
30.4500 USD |
30.0430 USD |
| 2024-11-26 |
28.0998 USD |
5,230.7878 ETC |
29.9110 USD |
27.5000 USD |
30.3560 USD |
28.4490 USD |
| 2024-11-25 |
30.5518 USD |
23,947.8195 ETC |
28.5970 USD |
27.7570 USD |
31.9760 USD |
29.4580 USD |
| 2024-11-24 |
27.5185 USD |
16,359.3964 ETC |
29.5940 USD |
27.1880 USD |
30.5580 USD |
27.4830 USD |
| 2024-11-23 |
29.5692 USD |
36,528.7451 ETC |
28.3790 USD |
28.3250 USD |
31.3030 USD |
29.6460 USD |
| 2024-11-22 |
27.8409 USD |
24,475.7985 ETC |
27.5940 USD |
26.8010 USD |
28.6040 USD |
27.9830 USD |
| 2024-11-21 |
27.2471 USD |
34,969.6815 ETC |
25.6340 USD |
24.6650 USD |
28.7290 USD |
27.3370 USD |
| 2024-11-20 |
26.0034 USD |
11,679.2180 ETC |
26.1100 USD |
24.7000 USD |
26.6370 USD |
25.2340 USD |
| 2024-11-19 |
26.1955 USD |
20,112.6464 ETC |
27.2860 USD |
25.9110 USD |
27.6160 USD |
26.2170 USD |
| 2024-11-18 |
26.2965 USD |
36,010.7374 ETC |
25.8620 USD |
25.6450 USD |
27.3020 USD |
26.3110 USD |
| 2024-11-17 |
28.0599 USD |
29,869.0722 ETC |
26.8120 USD |
25.1940 USD |
30.1360 USD |
25.5310 USD |
| 2024-11-16 |
25.8102 USD |
85,677.5172 ETC |
22.9520 USD |
22.8550 USD |
28.6740 USD |
27.0550 USD |
| 2024-11-15 |
22.5812 USD |
4,954.6463 ETC |
21.8710 USD |
21.5790 USD |
23.5000 USD |
22.6320 USD |
| 2024-11-14 |
22.1106 USD |
1,305.0837 ETC |
22.0650 USD |
21.3890 USD |
22.7360 USD |
21.9190 USD |
| 2024-11-13 |
22.0795 USD |
8,021.1596 ETC |
22.9580 USD |
21.1490 USD |
22.9830 USD |
22.2110 USD |
| 2024-11-12 |
23.0491 USD |
13,060.1592 ETC |
23.7350 USD |
21.8840 USD |
24.5630 USD |
22.6180 USD |
| 2024-11-11 |
23.3685 USD |
27,109.0559 ETC |
23.0170 USD |
22.2570 USD |
23.5080 USD |
23.3430 USD |
| 2024-11-10 |
22.3339 USD |
22,911.7111 ETC |
21.6030 USD |
21.2740 USD |
24.0920 USD |
24.0920 USD |
| 2024-11-09 |
20.8730 USD |
7,824.9782 ETC |
20.4620 USD |
20.1600 USD |
21.3350 USD |
20.9240 USD |
| 2024-11-08 |
20.0919 USD |
5,627.2859 ETC |
20.3580 USD |
19.8300 USD |
20.5320 USD |
20.2070 USD |
| 2024-11-07 |
20.1873 USD |
8,428.5394 ETC |
19.5900 USD |
19.5300 USD |
20.6900 USD |
20.0090 USD |