Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
23.5141 USD |
1,785.6079 ETC |
23.4820 USD |
23.2710 USD |
23.7330 USD |
23.6210 USD |
| 2024-06-25 |
23.6130 USD |
2,444.1174 ETC |
22.9970 USD |
22.9420 USD |
23.7660 USD |
23.5180 USD |
| 2024-06-24 |
22.6080 USD |
4,194.5332 ETC |
22.6360 USD |
21.5630 USD |
22.9890 USD |
22.6450 USD |
| 2024-06-23 |
22.6375 USD |
382.8878 ETC |
23.3610 USD |
22.5690 USD |
23.5340 USD |
22.6880 USD |
| 2024-06-22 |
23.5795 USD |
149.2001 ETC |
23.5620 USD |
23.3490 USD |
23.6800 USD |
23.4480 USD |
| 2024-06-21 |
23.6782 USD |
1,082.3845 ETC |
24.1110 USD |
23.2560 USD |
24.1240 USD |
23.6200 USD |
| 2024-06-20 |
24.1105 USD |
2,780.1436 ETC |
23.9640 USD |
23.8450 USD |
24.8530 USD |
24.1080 USD |
| 2024-06-19 |
24.0605 USD |
1,812.8867 ETC |
23.0160 USD |
22.9820 USD |
24.1970 USD |
24.0560 USD |
| 2024-06-18 |
22.7747 USD |
7,007.0316 ETC |
24.0800 USD |
21.2240 USD |
24.0800 USD |
23.0600 USD |
| 2024-06-17 |
24.2557 USD |
2,650.5650 ETC |
25.4800 USD |
23.5110 USD |
25.5500 USD |
24.2180 USD |
| 2024-06-16 |
25.5145 USD |
175.1731 ETC |
25.5810 USD |
25.2770 USD |
25.6400 USD |
25.5170 USD |
| 2024-06-15 |
25.2890 USD |
574.5338 ETC |
25.1660 USD |
25.0350 USD |
25.6290 USD |
25.5550 USD |
| 2024-06-14 |
24.7326 USD |
4,788.3926 ETC |
25.3760 USD |
24.1390 USD |
25.6500 USD |
24.4860 USD |
| 2024-06-13 |
25.3450 USD |
1,764.6159 ETC |
26.0930 USD |
25.1260 USD |
26.1360 USD |
25.3490 USD |
| 2024-06-12 |
26.1865 USD |
1,547.3294 ETC |
25.7770 USD |
25.3250 USD |
26.7480 USD |
26.1840 USD |
| 2024-06-11 |
25.7768 USD |
2,813.1805 ETC |
26.5990 USD |
25.0660 USD |
26.5990 USD |
25.6520 USD |
| 2024-06-10 |
26.8115 USD |
2,690.5643 ETC |
26.9230 USD |
26.4160 USD |
27.0700 USD |
26.5980 USD |
| 2024-06-09 |
26.9330 USD |
305.1990 ETC |
26.8200 USD |
26.7520 USD |
27.0770 USD |
26.8630 USD |
| 2024-06-08 |
26.8010 USD |
10,527.2312 ETC |
27.0520 USD |
26.4250 USD |
27.2010 USD |
26.8100 USD |
| 2024-06-07 |
26.8773 USD |
17,714.1769 ETC |
29.0730 USD |
25.2750 USD |
29.4160 USD |
27.1310 USD |
| 2024-06-06 |
29.4555 USD |
1,047.4413 ETC |
29.7690 USD |
29.3340 USD |
29.8090 USD |
29.5120 USD |
| 2024-06-05 |
29.5935 USD |
1,159.1644 ETC |
29.6650 USD |
29.3220 USD |
29.8800 USD |
29.3220 USD |
| 2024-06-04 |
28.6253 USD |
2,079.9425 ETC |
28.6840 USD |
28.1940 USD |
29.9670 USD |
29.5660 USD |
| 2024-06-03 |
28.9803 USD |
1,136.4165 ETC |
28.9290 USD |
28.5970 USD |
29.4430 USD |
28.7760 USD |
| 2024-06-02 |
29.2348 USD |
316.6640 ETC |
29.6210 USD |
28.8520 USD |
29.8180 USD |
29.0300 USD |
| 2024-06-01 |
29.5325 USD |
285.3973 ETC |
29.5860 USD |
29.4600 USD |
29.8080 USD |
29.5320 USD |
| 2024-05-31 |
29.6576 USD |
9,151.5944 ETC |
29.8520 USD |
29.1090 USD |
30.5020 USD |
29.5670 USD |
| 2024-05-30 |
29.9843 USD |
4,961.6547 ETC |
30.5210 USD |
29.2950 USD |
30.7340 USD |
30.2500 USD |
| 2024-05-29 |
31.0255 USD |
2,062.8756 ETC |
31.3960 USD |
30.2570 USD |
31.5650 USD |
30.4960 USD |
| 2024-05-28 |
31.4232 USD |
2,460.7972 ETC |
31.9040 USD |
30.6680 USD |
31.9040 USD |
31.6340 USD |
| 2024-05-27 |
32.0175 USD |
4,588.5395 ETC |
31.7580 USD |
31.5540 USD |
32.7000 USD |
31.7890 USD |
| 2024-05-26 |
31.9087 USD |
6,250.6724 ETC |
31.6640 USD |
31.5100 USD |
32.7290 USD |
32.0840 USD |
| 2024-05-25 |
31.6760 USD |
840.8550 ETC |
31.6870 USD |
31.3260 USD |
32.2930 USD |
31.6540 USD |
| 2024-05-24 |
32.1261 USD |
3,847.7190 ETC |
32.5380 USD |
31.1060 USD |
33.9260 USD |
31.8120 USD |
| 2024-05-23 |
32.2645 USD |
9,801.2483 ETC |
30.5230 USD |
30.4560 USD |
34.3310 USD |
33.2530 USD |
| 2024-05-22 |
30.8931 USD |
8,089.4910 ETC |
31.7320 USD |
29.6860 USD |
31.9650 USD |
30.6560 USD |
| 2024-05-21 |
32.0100 USD |
9,447.2869 ETC |
32.4690 USD |
30.9000 USD |
32.8500 USD |
31.8130 USD |
| 2024-05-20 |
28.3596 USD |
5,809.7864 ETC |
27.6540 USD |
27.5040 USD |
29.9520 USD |
29.7690 USD |
| 2024-05-19 |
28.2060 USD |
1,338.9233 ETC |
28.5980 USD |
27.3670 USD |
28.9100 USD |
27.7700 USD |
| 2024-05-18 |
28.5485 USD |
2,384.4071 ETC |
28.3150 USD |
28.2310 USD |
29.1860 USD |
28.5500 USD |
| 2024-05-17 |
28.6595 USD |
14,531.0697 ETC |
27.2950 USD |
26.9540 USD |
28.8440 USD |
28.7030 USD |
| 2024-05-16 |
26.8493 USD |
3,218.3617 ETC |
27.1350 USD |
26.6710 USD |
27.5040 USD |
27.1330 USD |
| 2024-05-15 |
26.5770 USD |
630.2237 ETC |
25.4740 USD |
25.4200 USD |
26.5880 USD |
26.5470 USD |
| 2024-05-14 |
25.7525 USD |
799.0424 ETC |
26.3670 USD |
25.2720 USD |
26.4350 USD |
25.3200 USD |
| 2024-05-13 |
26.2211 USD |
2,192.7229 ETC |
26.7990 USD |
25.3120 USD |
27.0410 USD |
26.4080 USD |
| 2024-05-12 |
26.7370 USD |
1,379.9163 ETC |
26.5610 USD |
26.4500 USD |
26.9810 USD |
26.7300 USD |
| 2024-05-11 |
26.5323 USD |
1,019.6506 ETC |
26.5040 USD |
26.3120 USD |
27.1000 USD |
26.5560 USD |
| 2024-05-10 |
26.4815 USD |
698.5174 ETC |
27.6630 USD |
26.3680 USD |
27.8480 USD |
26.5220 USD |
| 2024-05-09 |
27.4001 USD |
896.1508 ETC |
27.2150 USD |
26.9560 USD |
27.7420 USD |
27.7360 USD |
| 2024-05-08 |
27.5880 USD |
1,694.0247 ETC |
27.1830 USD |
26.6630 USD |
29.4660 USD |
26.7810 USD |