Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-20 |
18.9815 USD |
3,343.2165 ETC |
18.7910 USD |
18.6230 USD |
19.3000 USD |
19.0140 USD |
| 2024-09-19 |
19.0221 USD |
15,739.0194 ETC |
18.4010 USD |
18.4010 USD |
19.1870 USD |
18.8790 USD |
| 2024-09-18 |
17.8206 USD |
935.7229 ETC |
18.0430 USD |
17.5410 USD |
18.0910 USD |
17.9400 USD |
| 2024-09-17 |
18.0114 USD |
5,358.0368 ETC |
17.7590 USD |
17.6780 USD |
18.2350 USD |
18.0050 USD |
| 2024-09-16 |
17.7035 USD |
320.0512 ETC |
17.8020 USD |
17.5330 USD |
17.9190 USD |
17.7640 USD |
| 2024-09-15 |
18.3363 USD |
1,718.7209 ETC |
18.6460 USD |
17.7250 USD |
18.6860 USD |
17.8670 USD |
| 2024-09-14 |
18.6213 USD |
1,718.3408 ETC |
18.9140 USD |
18.5050 USD |
18.9140 USD |
18.6220 USD |
| 2024-09-13 |
18.6521 USD |
1,118.9649 ETC |
18.6060 USD |
18.2920 USD |
18.8330 USD |
18.8050 USD |
| 2024-09-12 |
18.5163 USD |
589.6946 ETC |
18.5100 USD |
18.3720 USD |
18.6670 USD |
18.6140 USD |
| 2024-09-11 |
18.2968 USD |
352.5515 ETC |
18.5900 USD |
17.9950 USD |
18.6090 USD |
18.5590 USD |
| 2024-09-10 |
18.6804 USD |
4,142.5886 ETC |
18.3210 USD |
18.1890 USD |
18.7170 USD |
18.5880 USD |
| 2024-09-09 |
18.1562 USD |
538.3647 ETC |
18.0220 USD |
17.8670 USD |
18.4880 USD |
18.4880 USD |
| 2024-09-08 |
17.8353 USD |
82.9626 ETC |
17.6360 USD |
17.6050 USD |
17.9410 USD |
17.7980 USD |
| 2024-09-07 |
17.5646 USD |
1,260.1585 ETC |
17.3930 USD |
17.3170 USD |
17.7760 USD |
17.7520 USD |
| 2024-09-06 |
17.4909 USD |
1,654.9009 ETC |
17.6610 USD |
16.8950 USD |
17.8750 USD |
17.3330 USD |
| 2024-09-05 |
17.5830 USD |
4,582.2583 ETC |
18.1160 USD |
17.4900 USD |
18.1770 USD |
17.5780 USD |
| 2024-09-04 |
17.7606 USD |
1,956.4439 ETC |
17.7380 USD |
16.9760 USD |
18.2810 USD |
18.0830 USD |
| 2024-09-03 |
18.1578 USD |
1,066.8324 ETC |
18.2880 USD |
17.7480 USD |
18.4230 USD |
17.8150 USD |
| 2024-09-02 |
17.7952 USD |
260.2510 ETC |
17.6440 USD |
17.5810 USD |
18.1790 USD |
18.0440 USD |
| 2024-09-01 |
17.8250 USD |
5,027.0658 ETC |
18.4120 USD |
17.5190 USD |
18.4120 USD |
17.6600 USD |
| 2024-08-31 |
18.3060 USD |
50.2913 ETC |
18.6300 USD |
18.3130 USD |
18.6640 USD |
18.3130 USD |
| 2024-08-30 |
18.3431 USD |
531.6779 ETC |
18.4730 USD |
17.9700 USD |
18.6540 USD |
18.6540 USD |
| 2024-08-29 |
18.6765 USD |
1,040.9307 ETC |
18.6610 USD |
18.3480 USD |
18.9650 USD |
18.5040 USD |
| 2024-08-28 |
18.5892 USD |
2,453.8471 ETC |
18.3260 USD |
18.1380 USD |
19.1130 USD |
18.5190 USD |
| 2024-08-27 |
19.1632 USD |
2,818.5568 ETC |
19.5350 USD |
19.1150 USD |
19.6310 USD |
19.1710 USD |
| 2024-08-26 |
19.9617 USD |
3,730.0961 ETC |
20.2320 USD |
19.4560 USD |
20.2750 USD |
19.5590 USD |
| 2024-08-25 |
20.2986 USD |
2,742.4025 ETC |
20.6440 USD |
19.8870 USD |
20.6600 USD |
20.1700 USD |
| 2024-08-24 |
20.6385 USD |
1,407.5615 ETC |
20.6350 USD |
20.4520 USD |
21.0000 USD |
20.9280 USD |
| 2024-08-23 |
20.5735 USD |
4,665.8541 ETC |
19.5650 USD |
19.5380 USD |
20.5790 USD |
20.5400 USD |
| 2024-08-22 |
19.4290 USD |
2,754.5543 ETC |
19.5410 USD |
19.3370 USD |
19.6230 USD |
19.4440 USD |
| 2024-08-21 |
19.0945 USD |
1,529.8660 ETC |
18.9020 USD |
18.8250 USD |
19.4410 USD |
19.3710 USD |
| 2024-08-20 |
19.0463 USD |
905.2048 ETC |
18.9690 USD |
18.6910 USD |
19.4200 USD |
18.9890 USD |
| 2024-08-19 |
18.9041 USD |
148.5239 ETC |
18.6050 USD |
18.6050 USD |
19.0070 USD |
18.9330 USD |
| 2024-08-18 |
19.0044 USD |
1,208.0913 ETC |
18.8120 USD |
18.7630 USD |
19.2340 USD |
18.8670 USD |
| 2024-08-17 |
18.7849 USD |
222.5297 ETC |
18.7640 USD |
18.6270 USD |
18.9610 USD |
18.8580 USD |
| 2024-08-16 |
18.6920 USD |
194.8209 ETC |
18.5470 USD |
18.4180 USD |
18.9000 USD |
18.8120 USD |
| 2024-08-15 |
18.4850 USD |
909.3348 ETC |
18.8840 USD |
18.3290 USD |
19.1820 USD |
18.4920 USD |
| 2024-08-14 |
19.1174 USD |
2,581.7340 ETC |
19.2180 USD |
18.6000 USD |
19.3110 USD |
18.7980 USD |
| 2024-08-13 |
18.9584 USD |
823.1759 ETC |
19.1860 USD |
18.7870 USD |
19.3240 USD |
18.9230 USD |
| 2024-08-12 |
18.7617 USD |
12,857.7341 ETC |
18.4480 USD |
18.2750 USD |
19.2700 USD |
19.1290 USD |
| 2024-08-11 |
19.0315 USD |
530.3648 ETC |
19.3940 USD |
18.6380 USD |
19.6590 USD |
18.7020 USD |
| 2024-08-10 |
19.4584 USD |
128.4612 ETC |
19.4240 USD |
19.3090 USD |
19.5800 USD |
19.4100 USD |
| 2024-08-09 |
19.4776 USD |
3,022.5767 ETC |
19.8510 USD |
18.9800 USD |
19.8940 USD |
19.3010 USD |
| 2024-08-08 |
19.2795 USD |
20,308.2995 ETC |
18.2030 USD |
17.9340 USD |
19.5840 USD |
19.3720 USD |
| 2024-08-07 |
18.2546 USD |
2,486.5196 ETC |
18.2000 USD |
17.7540 USD |
18.5470 USD |
18.1560 USD |
| 2024-08-06 |
18.2920 USD |
5,841.3640 ETC |
17.8140 USD |
17.8140 USD |
18.6260 USD |
18.2700 USD |
| 2024-08-05 |
17.5635 USD |
15,890.1274 ETC |
18.9760 USD |
15.6970 USD |
19.0230 USD |
17.5410 USD |
| 2024-08-04 |
18.8471 USD |
25,578.3181 ETC |
19.6530 USD |
18.3800 USD |
19.8860 USD |
18.8570 USD |
| 2024-08-03 |
20.0661 USD |
863.5050 ETC |
20.3050 USD |
19.6990 USD |
20.6040 USD |
20.5510 USD |
| 2024-08-02 |
20.6695 USD |
895.2306 ETC |
21.6100 USD |
20.1000 USD |
21.6100 USD |
20.3820 USD |