Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
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 |