Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-01-07 |
4.9343 USD |
112,018.0636 ETC |
5.0500 USD |
4.7248 USD |
5.0702 USD |
4.8185 USD |
| 2020-01-06 |
4.9553 USD |
202,459.5923 ETC |
4.8800 USD |
4.8545 USD |
5.1495 USD |
5.0305 USD |
| 2020-01-05 |
4.8275 USD |
158,636.6309 ETC |
4.7750 USD |
4.7422 USD |
5.0061 USD |
4.8800 USD |
| 2020-01-04 |
4.6802 USD |
82,253.2965 ETC |
4.6013 USD |
4.5428 USD |
4.7900 USD |
4.7591 USD |
| 2020-01-03 |
4.4138 USD |
103,893.8752 ETC |
4.2478 USD |
4.1999 USD |
4.6431 USD |
4.5798 USD |
| 2020-01-02 |
4.3808 USD |
121,066.7446 ETC |
4.5071 USD |
4.1897 USD |
4.5197 USD |
4.2544 USD |
| 2020-01-01 |
4.5101 USD |
32,491.1734 ETC |
4.4954 USD |
4.4828 USD |
4.5757 USD |
4.5247 USD |
| 2019-12-31 |
4.5634 USD |
239,877.6089 ETC |
4.6258 USD |
4.4382 USD |
4.7641 USD |
4.5009 USD |
| 2019-12-30 |
4.6405 USD |
115,112.5601 ETC |
4.6572 USD |
4.5454 USD |
4.8976 USD |
4.6238 USD |
| 2019-12-29 |
4.5439 USD |
176,523.9121 ETC |
4.4266 USD |
4.3990 USD |
4.8724 USD |
4.6611 USD |
| 2019-12-28 |
4.4814 USD |
46,540.5631 ETC |
4.5270 USD |
4.4044 USD |
4.5739 USD |
4.4358 USD |
| 2019-12-27 |
4.5170 USD |
177,624.6551 ETC |
4.5087 USD |
4.3844 USD |
4.6812 USD |
4.5252 USD |
| 2019-12-26 |
4.2791 USD |
295,822.3121 ETC |
4.0492 USD |
4.0492 USD |
4.7662 USD |
4.5090 USD |
| 2019-12-25 |
3.9954 USD |
32,847.6341 ETC |
3.9489 USD |
3.9142 USD |
4.1000 USD |
4.0418 USD |
| 2019-12-24 |
3.9771 USD |
70,843.8947 ETC |
4.0055 USD |
3.9001 USD |
4.0130 USD |
3.9487 USD |
| 2019-12-23 |
4.1126 USD |
74,668.9472 ETC |
4.2180 USD |
3.9609 USD |
4.2496 USD |
4.0071 USD |
| 2019-12-22 |
4.1554 USD |
99,802.6479 ETC |
4.1009 USD |
4.0677 USD |
4.2759 USD |
4.2098 USD |
| 2019-12-21 |
4.0850 USD |
208,393.2366 ETC |
4.0640 USD |
4.0154 USD |
4.1853 USD |
4.1060 USD |
| 2019-12-20 |
3.9073 USD |
100,729.3178 ETC |
3.7481 USD |
3.7088 USD |
4.2383 USD |
4.0665 USD |
| 2019-12-19 |
3.7757 USD |
16,736.6239 ETC |
3.8069 USD |
3.6794 USD |
3.8143 USD |
3.7444 USD |
| 2019-12-18 |
3.6361 USD |
102,794.5951 ETC |
3.4937 USD |
3.4000 USD |
3.8393 USD |
3.7785 USD |
| 2019-12-17 |
3.5919 USD |
74,755.7479 ETC |
3.6944 USD |
3.4334 USD |
3.7284 USD |
3.4893 USD |
| 2019-12-16 |
3.7551 USD |
47,917.7079 ETC |
3.8129 USD |
3.6364 USD |
3.8620 USD |
3.6972 USD |
| 2019-12-15 |
3.8159 USD |
6,949.1912 ETC |
3.8158 USD |
3.7778 USD |
3.8679 USD |
3.8160 USD |
| 2019-12-14 |
3.8529 USD |
19,338.6171 ETC |
3.8846 USD |
3.7570 USD |
3.8864 USD |
3.8211 USD |
| 2019-12-13 |
3.8561 USD |
30,389.6562 ETC |
3.8355 USD |
3.8355 USD |
3.9000 USD |
3.8766 USD |
| 2019-12-12 |
3.8027 USD |
14,741.5925 ETC |
3.7858 USD |
3.7369 USD |
3.8600 USD |
3.8196 USD |
| 2019-12-11 |
3.7887 USD |
5,976.4075 ETC |
3.7962 USD |
3.7721 USD |
3.8143 USD |
3.7811 USD |
| 2019-12-10 |
3.8088 USD |
23,349.5849 ETC |
3.8173 USD |
3.7466 USD |
3.8173 USD |
3.8002 USD |
| 2019-12-09 |
3.8704 USD |
23,698.7090 ETC |
3.9233 USD |
3.7920 USD |
3.9391 USD |
3.8174 USD |
| 2019-12-08 |
3.9075 USD |
12,021.1282 ETC |
3.8916 USD |
3.8556 USD |
3.9750 USD |
3.9233 USD |
| 2019-12-07 |
3.9060 USD |
27,324.8647 ETC |
3.9194 USD |
3.8782 USD |
3.9730 USD |
3.8925 USD |
| 2019-12-06 |
3.8659 USD |
27,547.5013 ETC |
3.8149 USD |
3.7969 USD |
3.9458 USD |
3.9168 USD |
| 2019-12-05 |
3.7898 USD |
15,729.6518 ETC |
3.7671 USD |
3.7525 USD |
3.8345 USD |
3.8125 USD |
| 2019-12-04 |
3.8128 USD |
46,409.2074 ETC |
3.8481 USD |
3.7174 USD |
3.9416 USD |
3.7774 USD |
| 2019-12-03 |
3.8690 USD |
23,331.5043 ETC |
3.8801 USD |
3.8501 USD |
3.9621 USD |
3.8579 USD |
| 2019-12-02 |
3.9232 USD |
25,243.8145 ETC |
3.9693 USD |
3.8026 USD |
3.9693 USD |
3.8770 USD |
| 2019-12-01 |
3.9690 USD |
92,785.9740 ETC |
3.9678 USD |
3.8054 USD |
4.0352 USD |
3.9701 USD |
| 2019-11-30 |
4.0429 USD |
16,636.2808 ETC |
4.1171 USD |
3.8913 USD |
4.1261 USD |
3.9687 USD |
| 2019-11-29 |
4.0298 USD |
19,511.4500 ETC |
3.9571 USD |
3.9571 USD |
4.1543 USD |
4.1025 USD |