Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
27.2188 USD |
1,339.2864 ETC |
27.1160 USD |
26.8300 USD |
27.5290 USD |
27.4220 USD |
| 2024-05-06 |
27.9601 USD |
1,866.7328 ETC |
27.7860 USD |
26.9930 USD |
29.0000 USD |
27.1130 USD |
| 2024-05-05 |
27.2569 USD |
518.3787 ETC |
27.0390 USD |
26.4790 USD |
27.8060 USD |
27.5510 USD |
| 2024-05-04 |
27.0685 USD |
1,066.3850 ETC |
27.0370 USD |
26.8210 USD |
27.5920 USD |
27.0200 USD |
| 2024-05-03 |
26.8685 USD |
1,031.6385 ETC |
25.7590 USD |
25.5380 USD |
26.8700 USD |
26.8540 USD |
| 2024-05-02 |
25.5700 USD |
3,117.6590 ETC |
25.4990 USD |
24.8390 USD |
25.8930 USD |
25.7700 USD |
| 2024-05-01 |
24.6429 USD |
6,234.3044 ETC |
25.4550 USD |
24.0350 USD |
25.6840 USD |
24.8300 USD |
| 2024-04-30 |
25.5538 USD |
11,381.3889 ETC |
27.5830 USD |
24.8720 USD |
28.0000 USD |
25.3750 USD |
| 2024-04-29 |
27.4934 USD |
734.0825 ETC |
28.0310 USD |
26.9030 USD |
28.5290 USD |
27.0970 USD |
| 2024-04-28 |
29.0345 USD |
3,675.5554 ETC |
27.9180 USD |
27.7960 USD |
30.0000 USD |
29.0440 USD |
| 2024-04-27 |
26.9878 USD |
935.2227 ETC |
27.1890 USD |
26.1430 USD |
28.3020 USD |
27.5050 USD |
| 2024-04-26 |
27.0300 USD |
882.9561 ETC |
26.4530 USD |
26.0520 USD |
27.9940 USD |
27.9000 USD |
| 2024-04-25 |
26.1438 USD |
474.4478 ETC |
26.2970 USD |
25.8530 USD |
26.5710 USD |
26.4910 USD |
| 2024-04-24 |
27.4737 USD |
853.3266 ETC |
28.0710 USD |
26.6300 USD |
28.4820 USD |
26.6300 USD |
| 2024-04-23 |
28.3325 USD |
330.4816 ETC |
28.3470 USD |
27.8180 USD |
28.5240 USD |
28.2490 USD |
| 2024-04-22 |
28.3885 USD |
1,880.7406 ETC |
27.5160 USD |
27.4270 USD |
28.5210 USD |
28.3800 USD |
| 2024-04-21 |
27.9477 USD |
826.7115 ETC |
27.7860 USD |
27.0280 USD |
28.3060 USD |
27.4640 USD |
| 2024-04-20 |
26.6942 USD |
1,632.8513 ETC |
26.0540 USD |
25.8080 USD |
28.1880 USD |
27.9820 USD |
| 2024-04-19 |
25.9430 USD |
1,948.5999 ETC |
26.0470 USD |
24.1400 USD |
26.5310 USD |
26.2480 USD |
| 2024-04-18 |
25.6277 USD |
312.9625 ETC |
25.3810 USD |
25.0100 USD |
26.2290 USD |
26.1420 USD |
| 2024-04-17 |
25.4403 USD |
775.8447 ETC |
26.1930 USD |
24.7160 USD |
26.6430 USD |
25.8150 USD |
| 2024-04-16 |
25.6367 USD |
1,997.9912 ETC |
26.3920 USD |
25.0910 USD |
26.8340 USD |
25.2640 USD |
| 2024-04-15 |
26.8395 USD |
2,741.0664 ETC |
26.9170 USD |
25.4930 USD |
28.2100 USD |
26.3490 USD |
| 2024-04-14 |
25.3505 USD |
6,490.6591 ETC |
25.5290 USD |
24.6230 USD |
26.6740 USD |
25.7330 USD |
| 2024-04-13 |
29.0682 USD |
3,687.9561 ETC |
29.3730 USD |
27.2630 USD |
29.8690 USD |
27.6760 USD |
| 2024-04-12 |
32.4080 USD |
3,939.0026 ETC |
33.8170 USD |
30.2260 USD |
34.0510 USD |
30.8150 USD |
| 2024-04-11 |
33.8402 USD |
2,521.4653 ETC |
33.3640 USD |
33.2770 USD |
34.5650 USD |
33.8400 USD |
| 2024-04-10 |
32.5384 USD |
829.1723 ETC |
32.9610 USD |
31.5650 USD |
33.4660 USD |
33.2090 USD |
| 2024-04-09 |
33.8328 USD |
8,429.5538 ETC |
35.8000 USD |
32.6000 USD |
35.8000 USD |
32.9640 USD |
| 2024-04-08 |
35.1723 USD |
4,535.3546 ETC |
33.8100 USD |
33.2930 USD |
35.8950 USD |
35.0720 USD |
| 2024-04-07 |
34.1591 USD |
6,280.6254 ETC |
33.5490 USD |
33.1870 USD |
34.7860 USD |
33.4680 USD |
| 2024-04-06 |
33.0706 USD |
397.1409 ETC |
33.0320 USD |
32.7840 USD |
33.4260 USD |
33.1050 USD |
| 2024-04-05 |
33.2269 USD |
4,250.1023 ETC |
32.9360 USD |
31.7190 USD |
33.9530 USD |
32.9200 USD |
| 2024-04-04 |
31.9593 USD |
1,792.4949 ETC |
30.5750 USD |
30.0730 USD |
33.1920 USD |
32.8640 USD |
| 2024-04-03 |
30.4575 USD |
2,387.1407 ETC |
30.1200 USD |
29.0590 USD |
30.9000 USD |
30.2290 USD |
| 2024-04-02 |
30.2489 USD |
26,399.6973 ETC |
32.6530 USD |
29.8530 USD |
32.6530 USD |
30.2740 USD |
| 2024-04-01 |
33.3984 USD |
792.6916 ETC |
34.2720 USD |
32.0110 USD |
34.8770 USD |
32.1740 USD |
| 2024-03-31 |
33.5667 USD |
3,159.4372 ETC |
32.8960 USD |
32.8550 USD |
34.2530 USD |
33.8550 USD |
| 2024-03-30 |
33.9112 USD |
2,223.2338 ETC |
34.1970 USD |
33.1520 USD |
34.5080 USD |
33.1520 USD |
| 2024-03-29 |
33.4546 USD |
11,479.7857 ETC |
32.4460 USD |
31.6980 USD |
34.9620 USD |
33.5500 USD |