Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
24.1896 USD |
5,842.2480 ETC |
23.9430 USD |
23.4410 USD |
24.4720 USD |
23.6820 USD |
| 2024-01-27 |
24.0696 USD |
2,249.0385 ETC |
24.0740 USD |
23.8340 USD |
24.5950 USD |
24.0220 USD |
| 2024-01-26 |
23.8392 USD |
3,896.0197 ETC |
23.2360 USD |
22.8740 USD |
24.1100 USD |
23.9600 USD |
| 2024-01-25 |
22.6017 USD |
985.5817 ETC |
22.9190 USD |
22.2050 USD |
23.0090 USD |
22.3730 USD |
| 2024-01-24 |
23.0045 USD |
490.4518 ETC |
23.1410 USD |
22.5920 USD |
23.4710 USD |
22.7290 USD |
| 2024-01-23 |
22.0933 USD |
13,749.0678 ETC |
22.9900 USD |
21.7240 USD |
23.8520 USD |
22.5140 USD |
| 2024-01-22 |
23.5922 USD |
5,829.4823 ETC |
24.5000 USD |
22.8230 USD |
24.6550 USD |
23.1170 USD |
| 2024-01-21 |
24.9352 USD |
1,100.1806 ETC |
24.7480 USD |
24.5960 USD |
25.4050 USD |
24.6760 USD |
| 2024-01-20 |
24.7668 USD |
5,520.9157 ETC |
25.3110 USD |
24.1800 USD |
25.3110 USD |
24.7580 USD |
| 2024-01-19 |
23.9689 USD |
6,230.7060 ETC |
24.5330 USD |
22.8960 USD |
25.4860 USD |
25.2590 USD |
| 2024-01-18 |
24.6860 USD |
6,198.5128 ETC |
26.1290 USD |
24.4590 USD |
26.1290 USD |
24.7270 USD |
| 2024-01-17 |
26.6117 USD |
3,121.9380 ETC |
27.2380 USD |
25.7190 USD |
27.3490 USD |
25.9150 USD |
| 2024-01-16 |
27.5495 USD |
11,247.7297 ETC |
26.6590 USD |
26.0610 USD |
27.6870 USD |
27.5830 USD |
| 2024-01-15 |
26.7500 USD |
11,393.7731 ETC |
26.5810 USD |
26.0700 USD |
27.7270 USD |
26.7100 USD |
| 2024-01-14 |
27.7192 USD |
3,637.4281 ETC |
28.5550 USD |
26.5080 USD |
28.5550 USD |
26.8880 USD |
| 2024-01-13 |
28.6264 USD |
9,972.2242 ETC |
29.2760 USD |
27.9110 USD |
29.9630 USD |
28.5640 USD |
| 2024-01-12 |
30.8872 USD |
19,698.2428 ETC |
29.7470 USD |
28.4450 USD |
32.4150 USD |
28.6300 USD |
| 2024-01-11 |
29.9849 USD |
44,467.2129 ETC |
26.5860 USD |
25.8160 USD |
32.1190 USD |
28.6200 USD |
| 2024-01-10 |
26.2235 USD |
20,290.1870 ETC |
21.1820 USD |
20.3640 USD |
26.5820 USD |
25.8830 USD |
| 2024-01-09 |
20.5855 USD |
5,482.2892 ETC |
20.3770 USD |
19.4700 USD |
21.0700 USD |
21.0700 USD |
| 2024-01-08 |
19.4134 USD |
7,441.9334 ETC |
19.3080 USD |
18.3520 USD |
20.3440 USD |
20.1720 USD |
| 2024-01-07 |
19.7464 USD |
754.1831 ETC |
19.8930 USD |
19.4700 USD |
20.0990 USD |
19.7280 USD |
| 2024-01-06 |
19.9704 USD |
1,669.7566 ETC |
20.1680 USD |
19.3610 USD |
20.2790 USD |
19.8810 USD |
| 2024-01-05 |
19.7755 USD |
1,793.5103 ETC |
20.4850 USD |
19.3540 USD |
20.6440 USD |
19.8960 USD |
| 2024-01-04 |
20.2320 USD |
2,274.9303 ETC |
20.0960 USD |
19.8160 USD |
20.7610 USD |
20.5530 USD |
| 2024-01-03 |
19.6897 USD |
11,265.1285 ETC |
22.0170 USD |
18.2020 USD |
22.4070 USD |
20.0760 USD |
| 2024-01-02 |
22.6474 USD |
1,183.4458 ETC |
22.4750 USD |
22.0470 USD |
23.0320 USD |
22.1510 USD |
| 2024-01-01 |
21.9904 USD |
3,036.2416 ETC |
21.9520 USD |
21.5190 USD |
22.3940 USD |
22.3830 USD |
| 2023-12-31 |
22.1996 USD |
997.4180 ETC |
22.2610 USD |
21.8790 USD |
22.4970 USD |
22.0200 USD |
| 2023-12-30 |
22.5494 USD |
1,070.1743 ETC |
22.4790 USD |
22.2620 USD |
23.3270 USD |
22.4140 USD |
| 2023-12-29 |
22.6502 USD |
4,960.1225 ETC |
22.7310 USD |
22.1640 USD |
23.4210 USD |
22.3720 USD |
| 2023-12-28 |
23.1698 USD |
8,421.3559 ETC |
22.7600 USD |
22.1820 USD |
24.3810 USD |
22.4830 USD |
| 2023-12-27 |
21.9492 USD |
3,613.0185 ETC |
20.8860 USD |
20.4100 USD |
22.6310 USD |
22.2130 USD |
| 2023-12-26 |
20.4055 USD |
9,004.5878 ETC |
21.3970 USD |
19.6440 USD |
21.4670 USD |
20.8050 USD |
| 2023-12-25 |
21.2564 USD |
3,180.7767 ETC |
20.8630 USD |
20.6550 USD |
21.6910 USD |
21.4500 USD |
| 2023-12-24 |
21.2707 USD |
1,897.0109 ETC |
21.4890 USD |
20.5410 USD |
21.7160 USD |
20.9700 USD |
| 2023-12-23 |
21.7341 USD |
1,928.4146 ETC |
21.9510 USD |
21.0400 USD |
22.2890 USD |
21.3960 USD |
| 2023-12-22 |
21.8330 USD |
5,632.3488 ETC |
20.6540 USD |
20.6110 USD |
22.1730 USD |
21.8480 USD |
| 2023-12-21 |
20.5999 USD |
1,332.9905 ETC |
20.1670 USD |
20.0440 USD |
20.9500 USD |
20.5860 USD |
| 2023-12-20 |
20.1931 USD |
2,403.9556 ETC |
19.7030 USD |
19.6120 USD |
20.5860 USD |
20.1580 USD |
| 2023-12-19 |
19.8022 USD |
3,136.4012 ETC |
19.8320 USD |
19.4650 USD |
20.1580 USD |
19.6660 USD |
| 2023-12-18 |
19.9420 USD |
5,681.6596 ETC |
20.0410 USD |
18.7910 USD |
20.0780 USD |
19.8930 USD |
| 2023-12-17 |
20.3282 USD |
1,211.8068 ETC |
20.7190 USD |
20.0000 USD |
20.7190 USD |
20.3690 USD |
| 2023-12-16 |
20.2718 USD |
436.7797 ETC |
19.9860 USD |
19.7510 USD |
20.5320 USD |
20.3650 USD |
| 2023-12-15 |
20.4698 USD |
1,632.5494 ETC |
20.8730 USD |
19.9710 USD |
20.8980 USD |
20.0700 USD |
| 2023-12-14 |
20.6350 USD |
5,322.0976 ETC |
20.7820 USD |
20.0330 USD |
20.9850 USD |
20.6540 USD |
| 2023-12-13 |
19.7801 USD |
1,262.1558 ETC |
20.3130 USD |
19.4590 USD |
20.3130 USD |
20.1690 USD |
| 2023-12-12 |
20.3290 USD |
1,096.8930 ETC |
20.2240 USD |
19.8910 USD |
20.5600 USD |
20.1570 USD |
| 2023-12-11 |
20.1425 USD |
15,046.3144 ETC |
22.0110 USD |
18.1810 USD |
22.0110 USD |
20.1450 USD |
| 2023-12-10 |
21.9217 USD |
5,511.0873 ETC |
22.0490 USD |
21.4600 USD |
22.5060 USD |
22.0580 USD |