Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
31.4879 USD |
18,580.5548 ETC |
31.8580 USD |
30.2710 USD |
32.0050 USD |
31.2310 USD |
| 2024-03-17 |
31.1988 USD |
4,928.1347 ETC |
30.8300 USD |
29.4060 USD |
32.0110 USD |
31.7360 USD |
| 2024-03-16 |
32.6135 USD |
1,312.2369 ETC |
33.3360 USD |
30.8600 USD |
33.6300 USD |
31.1780 USD |
| 2024-03-15 |
32.2666 USD |
11,523.9246 ETC |
35.1300 USD |
30.7940 USD |
35.4900 USD |
32.4270 USD |
| 2024-03-14 |
35.3617 USD |
5,861.8069 ETC |
36.5200 USD |
33.4180 USD |
36.6930 USD |
35.2610 USD |
| 2024-03-13 |
36.2146 USD |
8,526.4772 ETC |
36.8560 USD |
35.7640 USD |
37.5570 USD |
36.3940 USD |
| 2024-03-12 |
36.5116 USD |
8,973.8110 ETC |
37.9200 USD |
34.5190 USD |
38.2270 USD |
36.1390 USD |
| 2024-03-11 |
35.8976 USD |
20,303.2132 ETC |
36.1060 USD |
34.1480 USD |
39.5000 USD |
37.6410 USD |
| 2024-03-10 |
36.3476 USD |
1,069.8759 ETC |
37.0350 USD |
35.2080 USD |
37.6240 USD |
36.3060 USD |
| 2024-03-09 |
38.3816 USD |
3,397.3517 ETC |
38.2980 USD |
37.2550 USD |
39.4800 USD |
37.3360 USD |
| 2024-03-08 |
38.2930 USD |
2,192.4800 ETC |
38.2850 USD |
36.7860 USD |
39.3710 USD |
38.0150 USD |
| 2024-03-07 |
36.9447 USD |
975.1022 ETC |
37.5760 USD |
35.9040 USD |
37.8360 USD |
37.8300 USD |
| 2024-03-06 |
36.7611 USD |
4,719.8052 ETC |
34.1390 USD |
32.9800 USD |
38.2700 USD |
37.8220 USD |
| 2024-03-05 |
37.8712 USD |
18,123.4240 ETC |
35.8820 USD |
34.9950 USD |
39.4580 USD |
35.5540 USD |
| 2024-03-04 |
33.9402 USD |
15,963.2028 ETC |
33.6130 USD |
33.0910 USD |
35.6590 USD |
34.5450 USD |
| 2024-03-03 |
34.1342 USD |
12,594.6134 ETC |
33.8950 USD |
30.8850 USD |
35.8100 USD |
33.4930 USD |
| 2024-03-02 |
32.6860 USD |
10,206.8310 ETC |
30.2520 USD |
30.2510 USD |
34.7780 USD |
33.0140 USD |
| 2024-03-01 |
29.6306 USD |
1,079.0902 ETC |
29.0070 USD |
29.0070 USD |
29.9470 USD |
29.6660 USD |
| 2024-02-29 |
30.5434 USD |
6,992.5836 ETC |
29.5000 USD |
29.3410 USD |
31.4000 USD |
29.7970 USD |
| 2024-02-28 |
28.7812 USD |
13,902.3105 ETC |
28.1130 USD |
23.2120 USD |
31.0000 USD |
29.0870 USD |
| 2024-02-27 |
28.1303 USD |
4,867.4599 ETC |
28.0140 USD |
27.4830 USD |
28.6820 USD |
27.8370 USD |
| 2024-02-26 |
27.3957 USD |
4,224.3201 ETC |
27.1070 USD |
26.4910 USD |
27.8000 USD |
27.7210 USD |
| 2024-02-25 |
26.9159 USD |
4,583.3921 ETC |
26.1210 USD |
25.9990 USD |
27.4060 USD |
27.0130 USD |
| 2024-02-24 |
25.8735 USD |
4,061.5667 ETC |
25.3990 USD |
25.1110 USD |
26.1870 USD |
26.1430 USD |
| 2024-02-23 |
25.5282 USD |
1,992.8717 ETC |
25.8630 USD |
24.9910 USD |
25.9360 USD |
25.6950 USD |
| 2024-02-22 |
25.9421 USD |
2,059.6262 ETC |
26.0290 USD |
25.4560 USD |
26.3630 USD |
25.8580 USD |
| 2024-02-21 |
25.7790 USD |
5,758.3327 ETC |
27.2500 USD |
25.1480 USD |
27.2500 USD |
25.8760 USD |
| 2024-02-20 |
26.7575 USD |
1,535.2909 ETC |
27.6320 USD |
25.8690 USD |
27.6320 USD |
26.9160 USD |
| 2024-02-19 |
26.5612 USD |
8,982.2993 ETC |
26.5020 USD |
26.2480 USD |
27.2680 USD |
26.8510 USD |
| 2024-02-18 |
26.1466 USD |
2,829.5699 ETC |
26.0120 USD |
25.7430 USD |
26.7080 USD |
26.7080 USD |
| 2024-02-17 |
25.9677 USD |
1,189.1344 ETC |
26.7150 USD |
25.4350 USD |
26.7820 USD |
25.8870 USD |
| 2024-02-16 |
26.5120 USD |
2,641.1312 ETC |
26.7200 USD |
26.2850 USD |
27.4000 USD |
26.5830 USD |
| 2024-02-15 |
26.8766 USD |
939.7119 ETC |
26.8750 USD |
26.4060 USD |
27.4740 USD |
26.7400 USD |
| 2024-02-14 |
26.8304 USD |
3,305.3168 ETC |
26.1450 USD |
25.7900 USD |
27.1440 USD |
26.8870 USD |
| 2024-02-13 |
26.2313 USD |
6,624.1273 ETC |
26.9830 USD |
25.8010 USD |
27.2850 USD |
26.1510 USD |
| 2024-02-12 |
26.5863 USD |
31,340.7247 ETC |
25.8730 USD |
25.4990 USD |
26.9650 USD |
26.8770 USD |
| 2024-02-11 |
26.0031 USD |
28,388.1205 ETC |
25.8960 USD |
25.5800 USD |
26.3670 USD |
25.6750 USD |
| 2024-02-10 |
25.7533 USD |
2,047.1425 ETC |
26.2450 USD |
25.4290 USD |
26.3930 USD |
25.9820 USD |
| 2024-02-09 |
26.1860 USD |
6,331.8462 ETC |
25.7160 USD |
25.5760 USD |
26.7000 USD |
26.3140 USD |
| 2024-02-08 |
25.3385 USD |
995.7447 ETC |
25.2160 USD |
25.0520 USD |
25.6760 USD |
25.6680 USD |
| 2024-02-07 |
24.7837 USD |
1,236.5389 ETC |
24.7360 USD |
24.3040 USD |
25.3310 USD |
25.2460 USD |
| 2024-02-06 |
24.4941 USD |
5,992.1698 ETC |
24.2590 USD |
24.1750 USD |
24.8330 USD |
24.8330 USD |
| 2024-02-05 |
24.7352 USD |
3,482.1980 ETC |
24.9880 USD |
24.4980 USD |
25.1690 USD |
24.5250 USD |
| 2024-02-04 |
25.2118 USD |
3,278.0024 ETC |
24.8500 USD |
24.6480 USD |
25.6110 USD |
25.3960 USD |
| 2024-02-03 |
24.9958 USD |
2,992.8512 ETC |
25.1980 USD |
24.5270 USD |
25.6960 USD |
24.9520 USD |
| 2024-02-02 |
24.8707 USD |
1,034.3310 ETC |
24.3700 USD |
24.3700 USD |
25.3950 USD |
25.1310 USD |
| 2024-02-01 |
24.2100 USD |
8,159.8091 ETC |
24.3490 USD |
23.5120 USD |
24.9070 USD |
24.3220 USD |
| 2024-01-31 |
24.9637 USD |
1,924.2611 ETC |
25.4560 USD |
24.1310 USD |
25.8180 USD |
24.4610 USD |
| 2024-01-30 |
24.8853 USD |
3,910.4427 ETC |
24.7000 USD |
24.5280 USD |
26.2130 USD |
25.9860 USD |
| 2024-01-29 |
23.6469 USD |
3,703.4189 ETC |
23.4600 USD |
23.0600 USD |
24.8410 USD |
24.7740 USD |