Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-06 |
19.1036 USD |
6,886.0358 ETC |
18.2500 USD |
18.2500 USD |
19.3660 USD |
19.2460 USD |
| 2024-11-05 |
18.0478 USD |
1,401.0652 ETC |
17.6370 USD |
17.6090 USD |
18.3250 USD |
18.2460 USD |
| 2024-11-04 |
17.8172 USD |
285.4126 ETC |
17.7880 USD |
17.6120 USD |
17.9730 USD |
17.7930 USD |
| 2024-11-03 |
17.7193 USD |
4,913.9822 ETC |
18.1440 USD |
17.4080 USD |
18.1440 USD |
17.8970 USD |
| 2024-11-02 |
18.0361 USD |
3,941.0059 ETC |
18.4850 USD |
17.9860 USD |
18.6200 USD |
18.0840 USD |
| 2024-11-01 |
18.6538 USD |
1,498.5491 ETC |
18.6300 USD |
18.1810 USD |
18.8930 USD |
18.5040 USD |
| 2024-10-31 |
18.5955 USD |
573.1541 ETC |
19.5140 USD |
18.4480 USD |
19.5140 USD |
18.5700 USD |
| 2024-10-30 |
19.6180 USD |
7,607.4900 ETC |
19.4160 USD |
19.1780 USD |
19.8380 USD |
19.5520 USD |
| 2024-10-29 |
19.2819 USD |
1,202.3928 ETC |
18.9940 USD |
18.9940 USD |
19.5410 USD |
19.3990 USD |
| 2024-10-28 |
18.4498 USD |
496.7805 ETC |
18.4090 USD |
18.1620 USD |
18.8480 USD |
18.7510 USD |
| 2024-10-27 |
18.4780 USD |
1,522.8025 ETC |
18.1800 USD |
18.0590 USD |
18.5500 USD |
18.4620 USD |
| 2024-10-26 |
18.1857 USD |
1,934.5375 ETC |
18.1380 USD |
18.0070 USD |
18.4980 USD |
18.2290 USD |
| 2024-10-25 |
19.0996 USD |
6,430.3101 ETC |
18.9000 USD |
18.5540 USD |
19.4110 USD |
18.9100 USD |
| 2024-10-24 |
18.7273 USD |
681.5754 ETC |
18.6290 USD |
18.3960 USD |
19.0300 USD |
18.8670 USD |
| 2024-10-23 |
18.3950 USD |
660.3736 ETC |
19.0000 USD |
18.2250 USD |
19.0000 USD |
18.3530 USD |
| 2024-10-22 |
19.2124 USD |
336.8943 ETC |
19.4740 USD |
18.9000 USD |
19.5110 USD |
19.0130 USD |
| 2024-10-21 |
19.9237 USD |
970.1868 ETC |
20.1780 USD |
19.4250 USD |
20.2500 USD |
19.4250 USD |
| 2024-10-20 |
19.9023 USD |
3,052.3463 ETC |
19.8940 USD |
19.5890 USD |
20.2920 USD |
19.9020 USD |
| 2024-10-19 |
19.6359 USD |
2,083.0581 ETC |
19.3680 USD |
19.1970 USD |
19.8930 USD |
19.8360 USD |
| 2024-10-18 |
19.1483 USD |
69.3490 ETC |
19.0740 USD |
19.0060 USD |
19.3510 USD |
19.2960 USD |
| 2024-10-17 |
19.0052 USD |
1,706.6694 ETC |
19.4130 USD |
18.7730 USD |
19.5820 USD |
18.9780 USD |
| 2024-10-16 |
19.4550 USD |
1,309.5340 ETC |
19.3430 USD |
19.2140 USD |
19.7330 USD |
19.3630 USD |
| 2024-10-15 |
19.1733 USD |
587.2365 ETC |
19.4960 USD |
18.7320 USD |
19.7460 USD |
19.2980 USD |
| 2024-10-14 |
18.8587 USD |
2,750.5439 ETC |
18.5320 USD |
18.4350 USD |
19.4360 USD |
19.4360 USD |
| 2024-10-13 |
18.6260 USD |
1,699.2839 ETC |
18.8420 USD |
18.3000 USD |
18.8790 USD |
18.3000 USD |
| 2024-10-12 |
18.8424 USD |
1,546.9167 ETC |
18.5970 USD |
18.4950 USD |
18.9580 USD |
18.8230 USD |
| 2024-10-11 |
18.3777 USD |
1,673.3421 ETC |
18.1900 USD |
18.1880 USD |
18.6220 USD |
18.5700 USD |
| 2024-10-10 |
18.1205 USD |
558.2231 ETC |
18.1310 USD |
17.8880 USD |
18.3770 USD |
18.1110 USD |
| 2024-10-09 |
18.3060 USD |
1,316.8318 ETC |
18.4040 USD |
18.1580 USD |
18.5230 USD |
18.2950 USD |
| 2024-10-08 |
18.5026 USD |
3,711.7555 ETC |
18.6460 USD |
18.2170 USD |
18.8460 USD |
18.4060 USD |
| 2024-10-07 |
18.8595 USD |
6,454.1580 ETC |
18.7880 USD |
18.5690 USD |
19.1860 USD |
18.6710 USD |
| 2024-10-06 |
18.8025 USD |
1,658.4761 ETC |
18.5390 USD |
18.4660 USD |
18.8820 USD |
18.8040 USD |
| 2024-10-05 |
18.6325 USD |
316.1148 ETC |
18.8600 USD |
18.5940 USD |
18.8940 USD |
18.6150 USD |
| 2024-10-04 |
18.6883 USD |
969.1727 ETC |
18.6110 USD |
18.3860 USD |
18.9680 USD |
18.8200 USD |
| 2024-10-03 |
18.4670 USD |
3,768.6929 ETC |
17.9450 USD |
17.9450 USD |
18.6500 USD |
18.1020 USD |
| 2024-10-02 |
18.4130 USD |
17,426.6842 ETC |
18.5180 USD |
17.9650 USD |
18.7470 USD |
18.1660 USD |
| 2024-10-01 |
19.3615 USD |
2,047.5107 ETC |
19.4640 USD |
18.5030 USD |
19.8600 USD |
18.8730 USD |
| 2024-09-30 |
19.9442 USD |
7,711.5817 ETC |
20.5150 USD |
19.5420 USD |
20.5150 USD |
19.7320 USD |
| 2024-09-29 |
20.4195 USD |
3,026.7355 ETC |
20.6200 USD |
20.2270 USD |
20.7210 USD |
20.5270 USD |
| 2024-09-28 |
20.5355 USD |
8,825.4627 ETC |
20.8560 USD |
20.2940 USD |
20.9600 USD |
20.5050 USD |
| 2024-09-27 |
20.6282 USD |
1,976.2300 ETC |
20.3610 USD |
20.3000 USD |
21.0920 USD |
20.8620 USD |
| 2024-09-26 |
20.2275 USD |
4,053.1571 ETC |
19.3760 USD |
19.1050 USD |
20.3590 USD |
20.2010 USD |
| 2024-09-25 |
19.4890 USD |
3,055.9920 ETC |
19.4690 USD |
19.3080 USD |
19.8290 USD |
19.5670 USD |
| 2024-09-24 |
19.1136 USD |
4,496.3752 ETC |
19.1690 USD |
18.8810 USD |
19.2630 USD |
19.1750 USD |
| 2024-09-23 |
19.2210 USD |
1,783.1034 ETC |
18.8920 USD |
18.6800 USD |
19.4330 USD |
19.2130 USD |
| 2024-09-22 |
19.0326 USD |
410.4422 ETC |
19.4140 USD |
18.8140 USD |
19.4850 USD |
18.8710 USD |
| 2024-09-21 |
19.2723 USD |
1,898.4727 ETC |
19.0110 USD |
18.8870 USD |
19.4000 USD |
19.2590 USD |