Identifier on Bitfinex: tETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-24 |
19.5630 USD |
5,740.6949 ETC |
20.9310 USD |
18.2900 USD |
20.9310 USD |
18.8300 USD |
| 2025-02-23 |
20.8380 USD |
1,671.4736 ETC |
20.4760 USD |
20.4760 USD |
21.0680 USD |
20.5790 USD |
| 2025-02-22 |
20.4139 USD |
2,343.9743 ETC |
20.1800 USD |
20.1230 USD |
20.8060 USD |
20.5610 USD |
| 2025-02-21 |
20.8468 USD |
2,757.7143 ETC |
20.9630 USD |
19.8950 USD |
21.6140 USD |
19.8950 USD |
| 2025-02-20 |
21.0846 USD |
2,394.5477 ETC |
21.2070 USD |
20.6960 USD |
21.6260 USD |
20.7790 USD |
| 2025-02-19 |
20.7731 USD |
6,262.6296 ETC |
20.2130 USD |
20.0090 USD |
21.2670 USD |
21.1680 USD |
| 2025-02-18 |
19.9160 USD |
4,610.3795 ETC |
20.9110 USD |
19.6010 USD |
20.9630 USD |
19.9610 USD |
| 2025-02-17 |
20.9737 USD |
6,419.3499 ETC |
20.5500 USD |
20.1390 USD |
21.6230 USD |
20.8550 USD |
| 2025-02-16 |
20.4790 USD |
4,262.6092 ETC |
20.7630 USD |
20.4110 USD |
20.8730 USD |
20.4570 USD |
| 2025-02-15 |
21.1545 USD |
907.3450 ETC |
21.3720 USD |
20.8830 USD |
21.4940 USD |
20.9120 USD |
| 2025-02-14 |
21.4831 USD |
2,671.2014 ETC |
21.1900 USD |
21.1070 USD |
21.9050 USD |
21.4050 USD |
| 2025-02-13 |
21.1351 USD |
6,638.8719 ETC |
21.3450 USD |
20.8520 USD |
21.5860 USD |
20.8540 USD |
| 2025-02-12 |
20.4328 USD |
12,184.8858 ETC |
20.1830 USD |
19.8690 USD |
21.7190 USD |
21.4050 USD |
| 2025-02-11 |
21.0298 USD |
3,300.0496 ETC |
20.7650 USD |
20.0750 USD |
21.4160 USD |
20.0800 USD |
| 2025-02-10 |
20.4183 USD |
2,087.9889 ETC |
20.3800 USD |
19.7340 USD |
20.8780 USD |
20.6530 USD |
| 2025-02-09 |
20.1128 USD |
3,058.3643 ETC |
20.1510 USD |
19.3780 USD |
20.5230 USD |
20.0130 USD |
| 2025-02-08 |
20.0271 USD |
4,303.4914 ETC |
19.7890 USD |
19.6080 USD |
20.2540 USD |
20.1010 USD |
| 2025-02-07 |
20.3095 USD |
4,025.6586 ETC |
19.7130 USD |
19.6630 USD |
20.7950 USD |
20.3600 USD |
| 2025-02-06 |
20.0292 USD |
5,842.4484 ETC |
20.6650 USD |
19.5830 USD |
21.2220 USD |
19.9780 USD |
| 2025-02-05 |
20.8344 USD |
8,248.8473 ETC |
20.6630 USD |
20.4580 USD |
21.4180 USD |
20.6860 USD |
| 2025-02-04 |
20.9353 USD |
12,013.0814 ETC |
22.0360 USD |
20.0720 USD |
22.2120 USD |
20.5530 USD |
| 2025-02-03 |
19.5974 USD |
64,617.7805 ETC |
22.4200 USD |
17.1020 USD |
22.4480 USD |
22.0260 USD |
| 2025-02-02 |
23.9583 USD |
23,477.8447 ETC |
24.9520 USD |
22.4970 USD |
25.3490 USD |
22.7620 USD |
| 2025-02-01 |
26.4926 USD |
1,123.0826 ETC |
26.7610 USD |
25.7160 USD |
27.3940 USD |
25.8930 USD |
| 2025-01-31 |
27.1739 USD |
2,914.7324 ETC |
26.1760 USD |
25.9330 USD |
27.7440 USD |
27.4520 USD |
| 2025-01-30 |
26.3780 USD |
2,068.0340 ETC |
25.5060 USD |
25.4010 USD |
26.6510 USD |
26.4020 USD |
| 2025-01-29 |
25.3960 USD |
3,912.8385 ETC |
25.1560 USD |
24.8630 USD |
26.0160 USD |
25.6940 USD |
| 2025-01-28 |
25.8076 USD |
2,251.5224 ETC |
25.8970 USD |
25.4810 USD |
26.2440 USD |
25.6520 USD |
| 2025-01-27 |
25.3359 USD |
14,722.1485 ETC |
26.0750 USD |
24.6160 USD |
26.6190 USD |
25.2610 USD |
| 2025-01-26 |
26.9058 USD |
356.1533 ETC |
26.8820 USD |
26.7080 USD |
27.0770 USD |
26.9070 USD |
| 2025-01-25 |
27.1825 USD |
1,215.8369 ETC |
27.3830 USD |
26.6520 USD |
27.5130 USD |
27.1520 USD |
| 2025-01-24 |
27.4800 USD |
2,251.5474 ETC |
29.1160 USD |
27.3330 USD |
29.2110 USD |
27.4790 USD |
| 2025-01-23 |
27.7905 USD |
7,184.9324 ETC |
26.8300 USD |
26.6020 USD |
28.9940 USD |
28.1010 USD |
| 2025-01-22 |
26.9642 USD |
751.8903 ETC |
27.1390 USD |
26.5400 USD |
27.5910 USD |
26.9810 USD |
| 2025-01-21 |
26.1103 USD |
3,484.6450 ETC |
25.8000 USD |
25.0730 USD |
27.8150 USD |
27.2770 USD |
| 2025-01-20 |
25.5405 USD |
6,978.7037 ETC |
25.4460 USD |
24.7340 USD |
27.9500 USD |
25.5400 USD |
| 2025-01-19 |
25.6275 USD |
9,481.2642 ETC |
26.8550 USD |
25.0000 USD |
28.0940 USD |
25.3510 USD |
| 2025-01-18 |
27.0281 USD |
1,719.3266 ETC |
28.3030 USD |
26.4180 USD |
28.4320 USD |
26.6540 USD |
| 2025-01-17 |
28.3156 USD |
9,475.1360 ETC |
26.7350 USD |
26.7350 USD |
28.6200 USD |
28.5170 USD |
| 2025-01-16 |
26.9374 USD |
2,246.1952 ETC |
27.1990 USD |
26.0230 USD |
27.3180 USD |
27.0850 USD |
| 2025-01-15 |
26.0075 USD |
1,576.8579 ETC |
25.5180 USD |
24.9360 USD |
26.5090 USD |
25.9390 USD |
| 2025-01-14 |
24.9237 USD |
12,360.5391 ETC |
24.6060 USD |
24.5050 USD |
25.5240 USD |
25.5240 USD |
| 2025-01-13 |
24.7830 USD |
31,688.4613 ETC |
25.3080 USD |
22.9000 USD |
25.8250 USD |
24.5610 USD |
| 2025-01-12 |
25.4675 USD |
7,143.3684 ETC |
25.5420 USD |
25.2070 USD |
25.7400 USD |
25.5810 USD |
| 2025-01-11 |
25.4513 USD |
12,581.8589 ETC |
25.7230 USD |
25.1760 USD |
25.9030 USD |
25.9030 USD |
| 2025-01-10 |
25.3528 USD |
18,594.0018 ETC |
24.9270 USD |
24.9000 USD |
25.9020 USD |
25.8900 USD |
| 2025-01-09 |
25.2287 USD |
7,989.5637 ETC |
25.3970 USD |
24.3720 USD |
25.6120 USD |
25.0390 USD |
| 2025-01-08 |
24.6900 USD |
15,938.4356 ETC |
25.8360 USD |
24.2850 USD |
26.3310 USD |
25.0020 USD |
| 2025-01-07 |
27.4354 USD |
5,576.4658 ETC |
28.6270 USD |
26.2340 USD |
28.8010 USD |
26.2850 USD |
| 2025-01-06 |
28.3024 USD |
3,206.1560 ETC |
28.2500 USD |
27.7610 USD |
28.8230 USD |
28.8230 USD |