Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
35.8718 |
17,374.3100 |
34.7210 |
34.6050 |
37.8220 |
37.8220 |
| 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 |
| 2024-11-19 |
26.4058 |
18,828.7027 |
26.9800 |
25.9080 |
27.6150 |
26.4080 |
| 2024-11-18 |
26.4818 |
42,950.4453 |
25.8960 |
25.5630 |
27.2840 |
26.5190 |
| 2024-11-17 |
27.3107 |
59,207.0396 |
27.1590 |
25.5340 |
30.0710 |
25.5500 |
| 2024-11-16 |
25.6322 |
52,052.5719 |
22.9890 |
22.8600 |
28.3480 |
27.7840 |
| 2024-11-15 |
22.2687 |
15,957.0826 |
21.7990 |
21.5860 |
23.5570 |
22.7370 |
| 2024-11-14 |
22.1251 |
27,500.5508 |
22.0280 |
21.3780 |
22.7620 |
22.0410 |
| 2024-11-13 |
22.1596 |
47,841.4632 |
22.7960 |
21.2010 |
23.1440 |
21.7570 |
| 2024-11-12 |
22.9212 |
41,861.3799 |
24.4050 |
21.9120 |
24.5900 |
22.3410 |
| 2024-11-11 |
23.0117 |
27,467.7943 |
23.0850 |
22.2610 |
23.6950 |
23.6560 |
| 2024-11-10 |
22.2205 |
19,870.6891 |
21.6150 |
21.2570 |
23.5010 |
23.4040 |
| 2024-11-09 |
20.8332 |
6,947.3513 |
20.4460 |
20.1570 |
21.4530 |
20.5310 |
| 2024-11-08 |
20.1815 |
23,213.2520 |
20.3240 |
19.8000 |
20.5270 |
20.2290 |
| 2024-11-07 |
20.1779 |
23,414.8674 |
19.6080 |
19.5150 |
20.6860 |
20.2340 |
| 2024-11-06 |
18.9973 |
18,705.0447 |
18.2590 |
18.2590 |
19.3770 |
19.1030 |
| 2024-11-05 |
17.9681 |
11,628.4640 |
17.6320 |
17.5370 |
18.3150 |
18.2030 |
| 2024-11-04 |
17.7970 |
9,350.5576 |
17.7660 |
17.6180 |
17.9680 |
17.7230 |
| 2024-11-03 |
17.7741 |
12,922.1447 |
18.1120 |
17.4070 |
18.1480 |
17.6500 |
| 2024-11-02 |
18.3292 |
8,957.4693 |
18.4630 |
17.9850 |
18.5990 |
18.1250 |
| 2024-11-01 |
18.6139 |
9,185.8359 |
18.6270 |
18.1920 |
19.0310 |
18.6250 |
| 2024-10-31 |
18.9842 |
14,493.0957 |
19.4870 |
18.4290 |
19.4950 |
18.6390 |
| 2024-10-30 |
19.5032 |
13,307.8185 |
19.4370 |
19.1380 |
19.8110 |
19.5350 |
| 2024-10-29 |
19.2551 |
9,251.0593 |
19.0110 |
18.9800 |
19.5390 |
19.4840 |
| 2024-10-28 |
18.4572 |
8,836.0371 |
18.4100 |
18.1480 |
18.7160 |
18.5170 |
| 2024-10-27 |
18.2611 |
5,668.2249 |
18.2360 |
18.0750 |
18.5330 |
18.3240 |
| 2024-10-26 |
18.2975 |
12,643.3991 |
18.2110 |
17.9900 |
18.5040 |
18.2440 |
| 2024-10-25 |
18.9651 |
12,222.9246 |
18.8940 |
18.5550 |
19.4920 |
19.1340 |
| 2024-10-24 |
18.7482 |
9,563.4241 |
18.6290 |
18.4260 |
18.9120 |
18.8420 |
| 2024-10-23 |
18.6546 |
15,393.4499 |
19.0620 |
18.1940 |
19.0620 |
18.5610 |
| 2024-10-22 |
19.1858 |
9,281.1664 |
19.4240 |
18.8890 |
19.5130 |
19.0090 |
| 2024-10-21 |
19.7805 |
10,286.2969 |
20.2000 |
19.3530 |
20.2840 |
19.5450 |
| 2024-10-20 |
19.8214 |
9,578.8773 |
19.8860 |
19.5720 |
20.3240 |
20.0600 |
| 2024-10-19 |
19.4772 |
6,621.5250 |
19.3660 |
19.2160 |
19.7560 |
19.7560 |
| 2024-10-18 |
19.1925 |
3,619.1062 |
19.0660 |
18.9930 |
19.3860 |
19.2140 |
| 2024-10-17 |
19.0675 |
8,132.6736 |
19.4190 |
18.7730 |
19.6100 |
18.8880 |
| 2024-10-16 |
19.4802 |
8,078.5943 |
19.3520 |
19.1930 |
19.7860 |
19.4810 |