Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-26 |
8.4323 USD |
330,150.4659 ETC |
9.1845 USD |
7.2476 USD |
9.3621 USD |
7.6800 USD |
| 2020-02-25 |
9.2862 USD |
168,506.6372 ETC |
9.3723 USD |
8.9238 USD |
9.4743 USD |
9.2000 USD |
| 2020-02-24 |
9.5680 USD |
104,341.3294 ETC |
9.7687 USD |
9.0044 USD |
9.8235 USD |
9.3672 USD |
| 2020-02-23 |
9.6693 USD |
134,739.4318 ETC |
9.5206 USD |
9.4814 USD |
10.0100 USD |
9.8179 USD |
| 2020-02-22 |
9.4631 USD |
206,895.1687 ETC |
9.4037 USD |
9.3025 USD |
9.7300 USD |
9.5225 USD |
| 2020-02-21 |
9.1647 USD |
220,791.5583 ETC |
8.8873 USD |
8.7932 USD |
9.8700 USD |
9.4421 USD |
| 2020-02-20 |
8.8508 USD |
299,101.6375 ETC |
8.8135 USD |
8.3402 USD |
9.0327 USD |
8.8880 USD |
| 2020-02-19 |
9.3570 USD |
190,467.3332 ETC |
9.8719 USD |
8.7001 USD |
9.8928 USD |
8.8421 USD |
| 2020-02-18 |
9.7789 USD |
136,251.4685 ETC |
9.6900 USD |
9.1898 USD |
10.0270 USD |
9.8677 USD |
| 2020-02-17 |
9.6267 USD |
295,119.1562 ETC |
9.5717 USD |
8.7100 USD |
9.9104 USD |
9.6816 USD |
| 2020-02-16 |
9.9828 USD |
393,041.9816 ETC |
10.3810 USD |
8.9000 USD |
10.6780 USD |
9.5846 USD |
| 2020-02-15 |
11.1935 USD |
478,824.0943 ETC |
12.0070 USD |
9.7211 USD |
12.0500 USD |
10.3800 USD |
| 2020-02-14 |
12.0065 USD |
73,698.0596 ETC |
12.0350 USD |
11.6690 USD |
12.0600 USD |
11.9780 USD |
| 2020-02-13 |
12.1190 USD |
296,184.8884 ETC |
12.2060 USD |
11.3560 USD |
13.0670 USD |
12.0320 USD |
| 2020-02-12 |
12.1055 USD |
187,166.7247 ETC |
11.9900 USD |
11.9770 USD |
12.4840 USD |
12.2210 USD |
| 2020-02-11 |
11.9090 USD |
83,334.0662 ETC |
11.8240 USD |
11.6050 USD |
12.1370 USD |
11.9940 USD |
| 2020-02-10 |
11.7765 USD |
111,884.0062 ETC |
11.7200 USD |
11.3380 USD |
12.0390 USD |
11.8330 USD |
| 2020-02-09 |
11.6890 USD |
137,992.6916 ETC |
11.6890 USD |
11.2650 USD |
12.1170 USD |
11.6890 USD |
| 2020-02-08 |
11.6920 USD |
145,993.7963 ETC |
11.6810 USD |
11.1100 USD |
11.9420 USD |
11.7030 USD |
| 2020-02-07 |
11.8880 USD |
165,514.4851 ETC |
12.0890 USD |
11.2940 USD |
12.2390 USD |
11.6870 USD |
| 2020-02-06 |
12.2250 USD |
587,150.5148 ETC |
12.3420 USD |
10.8100 USD |
13.1930 USD |
12.1080 USD |
| 2020-02-05 |
11.8850 USD |
209,867.8163 ETC |
11.4310 USD |
11.3330 USD |
12.6470 USD |
12.3390 USD |
| 2020-02-04 |
11.6040 USD |
112,298.9439 ETC |
11.7990 USD |
11.1220 USD |
11.9070 USD |
11.4090 USD |
| 2020-02-03 |
11.5905 USD |
228,122.0011 ETC |
11.3810 USD |
11.3110 USD |
12.2500 USD |
11.8000 USD |
| 2020-02-02 |
11.4600 USD |
142,855.7375 ETC |
11.5500 USD |
11.1710 USD |
11.8160 USD |
11.3700 USD |
| 2020-02-01 |
11.4640 USD |
144,861.8128 ETC |
11.3770 USD |
11.1000 USD |
11.8430 USD |
11.5510 USD |
| 2020-01-31 |
11.7985 USD |
498,542.8558 ETC |
12.2880 USD |
10.6990 USD |
12.2970 USD |
11.3090 USD |
| 2020-01-30 |
12.2550 USD |
365,658.4635 ETC |
12.2370 USD |
11.6130 USD |
12.6790 USD |
12.2730 USD |
| 2020-01-29 |
11.8245 USD |
671,801.0954 ETC |
11.4130 USD |
11.3360 USD |
12.8890 USD |
12.2360 USD |
| 2020-01-28 |
10.9165 USD |
681,648.7258 ETC |
10.4280 USD |
10.3770 USD |
11.7100 USD |
11.4050 USD |
| 2020-01-27 |
9.8193 USD |
593,109.1655 ETC |
9.2106 USD |
9.1968 USD |
11.1290 USD |
10.4280 USD |
| 2020-01-26 |
8.7893 USD |
151,827.9541 ETC |
8.3902 USD |
8.2401 USD |
9.3854 USD |
9.1883 USD |
| 2020-01-25 |
8.5306 USD |
73,290.1594 ETC |
8.6201 USD |
8.0953 USD |
8.6488 USD |
8.4410 USD |
| 2020-01-24 |
8.5376 USD |
179,119.0976 ETC |
8.4504 USD |
7.8800 USD |
8.8282 USD |
8.6248 USD |
| 2020-01-23 |
8.8932 USD |
169,804.4684 ETC |
9.3403 USD |
8.1741 USD |
9.3500 USD |
8.4460 USD |
| 2020-01-22 |
9.1374 USD |
161,410.8045 ETC |
8.9300 USD |
8.9202 USD |
9.5031 USD |
9.3448 USD |
| 2020-01-21 |
8.7918 USD |
132,881.0962 ETC |
8.6509 USD |
8.5141 USD |
9.1237 USD |
8.9326 USD |
| 2020-01-20 |
8.5785 USD |
264,097.9494 ETC |
8.5300 USD |
8.0452 USD |
9.0853 USD |
8.6269 USD |
| 2020-01-19 |
8.3859 USD |
465,950.2138 ETC |
8.2600 USD |
7.7700 USD |
9.4100 USD |
8.5117 USD |
| 2020-01-18 |
8.8707 USD |
830,152.2524 ETC |
9.4514 USD |
8.0621 USD |
9.7439 USD |
8.2900 USD |
| 2020-01-17 |
8.9088 USD |
1,949,615.0817 ETC |
8.4038 USD |
8.1517 USD |
12.0000 USD |
9.4137 USD |
| 2020-01-16 |
8.2011 USD |
381,762.6935 ETC |
7.9958 USD |
7.3100 USD |
8.5926 USD |
8.4063 USD |
| 2020-01-15 |
7.3646 USD |
489,163.3984 ETC |
6.7322 USD |
6.5666 USD |
8.1000 USD |
7.9969 USD |
| 2020-01-14 |
6.1198 USD |
889,997.3727 ETC |
5.4736 USD |
5.4736 USD |
6.9999 USD |
6.7659 USD |
| 2020-01-13 |
5.5318 USD |
74,686.1425 ETC |
5.5801 USD |
5.3200 USD |
5.5927 USD |
5.4834 USD |
| 2020-01-12 |
5.5673 USD |
58,273.0013 ETC |
5.5629 USD |
5.3551 USD |
5.6308 USD |
5.5717 USD |
| 2020-01-11 |
5.4509 USD |
168,493.7521 ETC |
5.3299 USD |
5.3180 USD |
5.8193 USD |
5.5719 USD |
| 2020-01-10 |
5.2636 USD |
105,850.2976 ETC |
5.1833 USD |
4.9285 USD |
5.3979 USD |
5.3438 USD |
| 2020-01-09 |
5.0666 USD |
261,091.6646 ETC |
4.9431 USD |
4.8800 USD |
5.2000 USD |
5.1900 USD |
| 2020-01-08 |
4.8984 USD |
86,626.4955 ETC |
4.8492 USD |
4.7100 USD |
5.0496 USD |
4.9475 USD |