Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-29 |
4.6313 USD |
38,356.9762 ETC |
4.6942 USD |
4.4541 USD |
4.7046 USD |
4.5684 USD |
| 2019-09-28 |
4.6914 USD |
52,198.2605 ETC |
4.6901 USD |
4.6453 USD |
4.7882 USD |
4.6926 USD |
| 2019-09-27 |
4.7077 USD |
97,339.7364 ETC |
4.7260 USD |
4.5187 USD |
4.7636 USD |
4.6894 USD |
| 2019-09-26 |
4.7803 USD |
165,344.4217 ETC |
4.8515 USD |
4.5208 USD |
4.8713 USD |
4.7090 USD |
| 2019-09-25 |
4.7609 USD |
729,750.2956 ETC |
4.6802 USD |
4.5361 USD |
4.9814 USD |
4.8416 USD |
| 2019-09-24 |
5.2459 USD |
848,965.8159 ETC |
5.8100 USD |
4.2000 USD |
5.8712 USD |
4.6817 USD |
| 2019-09-23 |
5.9172 USD |
69,496.9387 ETC |
6.0175 USD |
5.8010 USD |
6.1000 USD |
5.8169 USD |
| 2019-09-22 |
6.0750 USD |
52,878.7618 ETC |
6.1347 USD |
5.9426 USD |
6.1433 USD |
6.0153 USD |
| 2019-09-21 |
6.1684 USD |
11,519.8538 ETC |
6.1966 USD |
6.0550 USD |
6.2093 USD |
6.1402 USD |
| 2019-09-20 |
6.2196 USD |
72,590.6783 ETC |
6.2480 USD |
5.9608 USD |
6.2909 USD |
6.1912 USD |
| 2019-09-19 |
6.3208 USD |
181,906.9659 ETC |
6.3878 USD |
5.7849 USD |
6.3878 USD |
6.2537 USD |
| 2019-09-18 |
6.3447 USD |
70,428.0224 ETC |
6.3040 USD |
6.3018 USD |
6.5401 USD |
6.3853 USD |
| 2019-09-17 |
6.2709 USD |
74,662.4554 ETC |
6.2394 USD |
6.1803 USD |
6.4654 USD |
6.3023 USD |
| 2019-09-16 |
6.2670 USD |
43,497.4317 ETC |
6.2898 USD |
6.1611 USD |
6.3569 USD |
6.2442 USD |
| 2019-09-15 |
6.2775 USD |
174,363.8953 ETC |
6.2650 USD |
6.2483 USD |
6.3758 USD |
6.2900 USD |
| 2019-09-14 |
6.2396 USD |
45,158.8325 ETC |
6.2099 USD |
6.1194 USD |
6.3252 USD |
6.2693 USD |
| 2019-09-13 |
6.2150 USD |
37,263.6031 ETC |
6.2201 USD |
6.1141 USD |
6.2720 USD |
6.2099 USD |
| 2019-09-12 |
6.2875 USD |
60,549.3868 ETC |
6.3500 USD |
6.2162 USD |
6.3930 USD |
6.2250 USD |
| 2019-09-11 |
6.4456 USD |
101,840.6708 ETC |
6.5458 USD |
6.1101 USD |
6.6015 USD |
6.3453 USD |
| 2019-09-10 |
6.5887 USD |
71,019.0476 ETC |
6.6277 USD |
6.4480 USD |
6.7621 USD |
6.5496 USD |
| 2019-09-09 |
6.6495 USD |
111,499.3895 ETC |
6.6689 USD |
6.3672 USD |
6.8006 USD |
6.6300 USD |
| 2019-09-08 |
6.6760 USD |
45,659.7322 ETC |
6.6761 USD |
6.5600 USD |
6.7998 USD |
6.6759 USD |
| 2019-09-07 |
6.6756 USD |
178,095.0530 ETC |
6.6751 USD |
6.2771 USD |
6.8246 USD |
6.6761 USD |
| 2019-09-06 |
6.8654 USD |
84,312.0643 ETC |
7.0501 USD |
6.6710 USD |
7.0689 USD |
6.6807 USD |
| 2019-09-05 |
6.9092 USD |
162,526.5850 ETC |
6.7437 USD |
6.7200 USD |
7.2167 USD |
7.0746 USD |
| 2019-09-04 |
6.8016 USD |
143,967.1128 ETC |
6.8163 USD |
6.6802 USD |
6.9061 USD |
6.7868 USD |
| 2019-09-03 |
6.7643 USD |
168,449.0587 ETC |
6.7111 USD |
6.6424 USD |
7.0525 USD |
6.8174 USD |
| 2019-09-02 |
6.4930 USD |
284,227.3833 ETC |
6.2747 USD |
6.2123 USD |
6.8941 USD |
6.7112 USD |
| 2019-09-01 |
6.2795 USD |
71,691.7552 ETC |
6.2948 USD |
6.0930 USD |
6.3398 USD |
6.2642 USD |
| 2019-08-31 |
6.3050 USD |
103,168.1831 ETC |
6.3160 USD |
6.1621 USD |
6.4530 USD |
6.2940 USD |
| 2019-08-30 |
6.1460 USD |
211,582.5797 ETC |
5.9587 USD |
5.7401 USD |
6.4990 USD |
6.3333 USD |
| 2019-08-29 |
6.2087 USD |
265,041.2827 ETC |
6.4685 USD |
5.6858 USD |
6.4718 USD |
5.9488 USD |
| 2019-08-28 |
6.8516 USD |
306,867.0567 ETC |
7.2292 USD |
6.2258 USD |
7.2400 USD |
6.4739 USD |
| 2019-08-27 |
7.2680 USD |
81,813.2542 ETC |
7.3315 USD |
7.1047 USD |
7.3315 USD |
7.2044 USD |
| 2019-08-26 |
7.2444 USD |
180,080.7812 ETC |
7.1389 USD |
7.1254 USD |
7.5347 USD |
7.3498 USD |
| 2019-08-25 |
6.9959 USD |
248,662.0657 ETC |
6.8676 USD |
6.8482 USD |
7.4360 USD |
7.1241 USD |
| 2019-08-24 |
7.0116 USD |
197,428.7886 ETC |
7.1673 USD |
6.7771 USD |
7.2342 USD |
6.8558 USD |
| 2019-08-23 |
7.1926 USD |
401,971.2876 ETC |
7.2390 USD |
6.8869 USD |
7.5889 USD |
7.1461 USD |
| 2019-08-22 |
6.7155 USD |
853,723.9392 ETC |
6.1834 USD |
6.0013 USD |
7.6900 USD |
7.2476 USD |
| 2019-08-21 |
6.0926 USD |
240,963.5095 ETC |
6.0351 USD |
5.8745 USD |
6.3912 USD |
6.1500 USD |
| 2019-08-20 |
5.7998 USD |
166,983.3977 ETC |
5.5528 USD |
5.4882 USD |
6.1799 USD |
6.0468 USD |
| 2019-08-19 |
5.5761 USD |
26,551.7326 ETC |
5.5812 USD |
5.4500 USD |
5.6708 USD |
5.5710 USD |
| 2019-08-18 |
5.5287 USD |
34,751.2634 ETC |
5.4720 USD |
5.4348 USD |
5.7038 USD |
5.5853 USD |
| 2019-08-17 |
5.5112 USD |
26,356.1330 ETC |
5.5465 USD |
5.4097 USD |
5.5517 USD |
5.4758 USD |
| 2019-08-16 |
5.5882 USD |
39,100.3367 ETC |
5.6396 USD |
5.4497 USD |
5.6397 USD |
5.5367 USD |
| 2019-08-15 |
5.6339 USD |
100,855.2193 ETC |
5.6150 USD |
5.3001 USD |
5.7799 USD |
5.6527 USD |
| 2019-08-14 |
5.7792 USD |
152,288.9638 ETC |
5.9500 USD |
5.4201 USD |
6.1645 USD |
5.6083 USD |
| 2019-08-13 |
5.8583 USD |
30,744.4844 ETC |
5.8051 USD |
5.7453 USD |
5.9601 USD |
5.9114 USD |
| 2019-08-12 |
5.8135 USD |
19,381.6157 ETC |
5.8272 USD |
5.7259 USD |
5.8990 USD |
5.7998 USD |
| 2019-08-11 |
5.7536 USD |
20,139.6955 ETC |
5.6579 USD |
5.6522 USD |
5.8800 USD |
5.8492 USD |