Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-05 |
5.0052 USD |
30,423.1760 ETC |
4.9683 USD |
4.8528 USD |
5.0842 USD |
5.0420 USD |
| 2019-11-04 |
4.9309 USD |
29,465.8044 ETC |
4.8838 USD |
4.8614 USD |
5.0443 USD |
4.9780 USD |
| 2019-11-03 |
4.9192 USD |
30,918.5822 ETC |
4.9426 USD |
4.8303 USD |
5.0100 USD |
4.8957 USD |
| 2019-11-02 |
4.9245 USD |
138,877.2741 ETC |
4.9084 USD |
4.8567 USD |
5.0777 USD |
4.9405 USD |
| 2019-11-01 |
4.8577 USD |
22,605.9786 ETC |
4.8231 USD |
4.8103 USD |
4.9678 USD |
4.8923 USD |
| 2019-10-31 |
4.8259 USD |
51,715.8272 ETC |
4.8176 USD |
4.6932 USD |
4.9815 USD |
4.8341 USD |
| 2019-10-30 |
4.8764 USD |
23,125.8932 ETC |
4.9458 USD |
4.7375 USD |
4.9815 USD |
4.8069 USD |
| 2019-10-29 |
4.8459 USD |
144,573.5682 ETC |
4.7578 USD |
4.7578 USD |
5.1776 USD |
4.9339 USD |
| 2019-10-28 |
4.7792 USD |
100,277.5304 ETC |
4.8049 USD |
4.7514 USD |
5.0000 USD |
4.7534 USD |
| 2019-10-27 |
4.6977 USD |
119,624.0772 ETC |
4.5992 USD |
4.5634 USD |
4.9552 USD |
4.7962 USD |
| 2019-10-26 |
4.6903 USD |
314,711.8163 ETC |
4.7708 USD |
4.4758 USD |
5.1537 USD |
4.6097 USD |
| 2019-10-25 |
4.5181 USD |
312,356.7604 ETC |
4.2830 USD |
4.2469 USD |
5.0138 USD |
4.7531 USD |
| 2019-10-24 |
4.2713 USD |
34,091.3303 ETC |
4.2623 USD |
4.1929 USD |
4.3733 USD |
4.2802 USD |
| 2019-10-23 |
4.3667 USD |
123,569.8995 ETC |
4.4678 USD |
4.0223 USD |
4.4940 USD |
4.2655 USD |
| 2019-10-22 |
4.5371 USD |
36,452.8801 ETC |
4.6032 USD |
4.4310 USD |
4.6689 USD |
4.4710 USD |
| 2019-10-21 |
4.5694 USD |
49,165.4677 ETC |
4.5200 USD |
4.4518 USD |
4.7074 USD |
4.6187 USD |
| 2019-10-20 |
4.4796 USD |
49,631.4059 ETC |
4.4391 USD |
4.3863 USD |
4.5610 USD |
4.5200 USD |
| 2019-10-19 |
4.4341 USD |
22,602.1792 ETC |
4.4370 USD |
4.3981 USD |
4.4863 USD |
4.4311 USD |
| 2019-10-18 |
4.4697 USD |
46,268.2134 ETC |
4.5086 USD |
4.3501 USD |
4.5246 USD |
4.4308 USD |
| 2019-10-17 |
4.4659 USD |
47,217.0565 ETC |
4.4231 USD |
4.3909 USD |
4.5836 USD |
4.5086 USD |
| 2019-10-16 |
4.4870 USD |
127,263.9668 ETC |
4.5449 USD |
4.1599 USD |
4.7171 USD |
4.4291 USD |
| 2019-10-15 |
4.6870 USD |
129,018.9375 ETC |
4.8178 USD |
4.4606 USD |
4.8180 USD |
4.5562 USD |
| 2019-10-14 |
4.7520 USD |
20,693.1164 ETC |
4.7381 USD |
4.7356 USD |
4.8663 USD |
4.7658 USD |
| 2019-10-13 |
4.7345 USD |
34,796.1517 ETC |
4.7189 USD |
4.7006 USD |
4.8228 USD |
4.7500 USD |
| 2019-10-12 |
4.6835 USD |
25,743.5216 ETC |
4.6530 USD |
4.6530 USD |
4.7600 USD |
4.7140 USD |
| 2019-10-11 |
4.7510 USD |
114,516.2836 ETC |
4.8498 USD |
4.6522 USD |
4.9664 USD |
4.6522 USD |
| 2019-10-10 |
4.9681 USD |
380,839.3655 ETC |
5.0921 USD |
4.8290 USD |
5.1233 USD |
4.8441 USD |
| 2019-10-09 |
4.8669 USD |
101,977.1368 ETC |
4.6446 USD |
4.6129 USD |
5.2496 USD |
5.0891 USD |
| 2019-10-08 |
4.6657 USD |
24,819.5620 ETC |
4.6875 USD |
4.6012 USD |
4.7610 USD |
4.6439 USD |
| 2019-10-07 |
4.5947 USD |
64,981.4516 ETC |
4.5019 USD |
4.4747 USD |
4.7493 USD |
4.6875 USD |
| 2019-10-06 |
4.5715 USD |
61,719.9952 ETC |
4.6369 USD |
4.3980 USD |
4.6543 USD |
4.5061 USD |
| 2019-10-05 |
4.6144 USD |
30,545.1061 ETC |
4.6000 USD |
4.5526 USD |
4.6837 USD |
4.6288 USD |
| 2019-10-04 |
4.6273 USD |
30,390.9432 ETC |
4.6346 USD |
4.5109 USD |
4.6831 USD |
4.6200 USD |
| 2019-10-03 |
4.6716 USD |
50,050.0545 ETC |
4.7135 USD |
4.5325 USD |
4.7227 USD |
4.6296 USD |
| 2019-10-02 |
4.6668 USD |
12,732.7472 ETC |
4.6405 USD |
4.5809 USD |
4.6932 USD |
4.6931 USD |
| 2019-10-01 |
4.6904 USD |
64,713.8269 ETC |
4.7466 USD |
4.5817 USD |
4.8716 USD |
4.6341 USD |
| 2019-09-30 |
4.6443 USD |
51,387.5808 ETC |
4.5685 USD |
4.4388 USD |
4.7873 USD |
4.7200 USD |
| 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 |