Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tETCF0:USTF0
123...1920
Date Price Volume Open Low High Close
2025-01-08 26.9785 1,076.9029 25.9100 25.8930 26.1370 26.1310
2025-01-07 27.5522 9,789.3462 28.6060 26.5900 28.7890 26.9310
2025-01-06 28.3965 7,255.0616 28.1780 27.7650 29.2310 28.6010
2025-01-05 27.8993 3,988.6309 28.3170 27.4260 28.6090 27.8160
2025-01-04 28.3368 10,424.1522 28.4280 27.8810 28.8040 28.1540
2025-01-03 27.9007 10,681.2964 26.9220 26.6390 28.4900 28.3670
2025-01-02 26.4901 10,320.4111 25.8080 25.8080 27.0260 26.8530
2025-01-01 25.0837 10,646.0406 25.0300 24.6520 25.5940 25.5750
2024-12-31 25.3549 2,088.5602 25.4170 24.8260 25.9830 25.7800
2024-12-30 25.6371 7,832.9543 25.4750 24.8250 26.3290 25.5430
2024-12-29 26.3402 1,124.8856 26.4890 25.9830 26.6920 26.0900
2024-12-28 26.2523 4,916.4405 25.9780 25.7560 26.6950 26.4100
2024-12-27 26.3258 5,325.1477 25.9230 25.7690 27.1640 26.3240
2024-12-26 26.2560 9,828.0265 27.3130 25.5540 27.4410 25.8710
2024-12-25 27.6130 3,004.8039 27.8730 27.1860 28.2160 27.2050
2024-12-24 27.5808 7,458.8499 27.5380 26.7210 28.3600 28.0690
2024-12-23 26.1960 16,929.6119 25.9740 25.4340 26.8310 26.4220
2024-12-22 26.0642 10,674.4855 25.9260 25.2780 26.6910 26.0810
2024-12-21 26.7247 16,958.7078 27.4220 25.7210 28.4140 26.0320
2024-12-20 25.4666 34,170.7005 26.8480 23.5480 27.5960 26.9520
2024-12-19 28.3209 25,241.4548 29.4450 26.0080 29.9340 26.5640
2024-12-18 31.3142 22,526.4502 32.5260 29.4130 32.6260 29.7540
2024-12-17 33.1855 16,344.8385 33.2500 32.3690 33.9950 33.1350
2024-12-16 33.6700 13,253.2918 33.8150 32.1300 35.1290 33.5160
2024-12-15 32.8117 7,466.9333 32.5800 32.2410 33.3660 33.2320
2024-12-14 33.2475 7,115.1332 33.9440 32.0080 34.2610 32.5050
2024-12-13 33.9642 15,934.7767 33.8190 33.0980 34.8200 34.0180
2024-12-12 34.3912 25,407.4828 33.4970 33.3180 35.2450 33.7500
2024-12-11 31.6308 39,512.6550 30.3150 28.8960 34.0530 33.7900
2024-12-10 30.2950 60,194.3228 31.3150 27.9740 32.3380 30.3860
2024-12-09 34.9279 11,395.5000 37.0900 33.9470 37.0900 34.5330
2024-12-08 36.7076 7,070.0617 37.2190 35.8110 37.5760 36.7420
2024-12-07 37.5379 13,889.8607 38.2830 36.7940 38.6340 37.2900
2024-12-06 36.1498 11,272.4109 35.6180 34.3270 37.6150 37.4950
2024-12-05 36.7500 23,661.3315 37.7110 35.4200 38.0420 37.0800
2024-12-04 36.4985 29,398.0218 34.7210 34.6050 38.8840 38.0180
2024-12-03 32.7513 30,247.7990 33.8680 31.0240 34.6700 32.1680
2024-12-02 32.9222 24,397.4456 33.3640 31.1470 34.5720 32.7700
2024-12-01 32.5048 7,147.0821 32.6880 31.7690 33.6530 33.0290
2024-11-30 32.8141 4,426.7877 31.9350 31.7040 33.9650 32.3070
2024-11-29 31.7505 8,647.1084 32.0830 31.1150 32.3810 31.6360
2024-11-28 32.0618 22,659.6321 32.9110 31.3000 33.5600 31.9930
2024-11-27 28.9497 35,148.2291 28.2740 27.8600 30.5510 30.5470
2024-11-26 28.6412 19,592.5968 29.8150 27.4160 30.4530 27.6890
2024-11-25 30.2846 31,996.2885 28.8310 27.7170 31.9380 30.9930
2024-11-24 28.8879 38,073.6160 29.5150 27.1960 30.6300 27.7260
2024-11-23 29.6875 38,996.2697 28.5250 28.3800 31.2350 29.6480
2024-11-22 27.8260 27,850.3540 27.3640 26.8480 28.6610 27.8330
2024-11-21 26.8221 53,400.0691 25.2750 24.6610 28.7510 27.1900
2024-11-20 25.7533 39,379.9368 26.0710 25.0040 26.7000 25.2210
123...1920