Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
15.6428 |
9,729.0899 |
15.3470 |
15.3220 |
15.9740 |
15.8260 |
| 2023-09-27 |
15.4033 |
10,593.6778 |
15.1080 |
15.0670 |
15.7320 |
15.2840 |
| 2023-09-26 |
15.1258 |
4,959.8115 |
15.2320 |
14.8900 |
15.2770 |
15.0660 |
| 2023-09-25 |
15.1736 |
7,248.0227 |
15.0820 |
14.9380 |
15.3390 |
15.2370 |
| 2023-09-24 |
15.2764 |
3,740.2463 |
15.2630 |
15.0660 |
15.3910 |
15.1600 |
| 2023-09-23 |
15.2302 |
1,142.2021 |
15.2170 |
15.1440 |
15.2850 |
15.2640 |
| 2023-09-22 |
15.2329 |
3,105.5304 |
15.2170 |
15.0720 |
15.3220 |
15.2050 |
| 2023-09-21 |
15.2962 |
7,835.8113 |
15.5800 |
15.0590 |
15.6330 |
15.2430 |
| 2023-09-20 |
15.5629 |
4,694.0435 |
15.7530 |
15.3360 |
15.7830 |
15.5180 |
| 2023-09-19 |
15.7430 |
8,730.7378 |
15.6920 |
15.6020 |
15.9500 |
15.6700 |
| 2023-09-18 |
15.7645 |
11,039.7181 |
15.4140 |
15.2510 |
16.0180 |
15.7960 |
| 2023-09-17 |
15.4588 |
3,708.5172 |
15.6500 |
15.1830 |
15.6500 |
15.3640 |
| 2023-09-16 |
15.7451 |
4,589.8843 |
15.6910 |
15.4760 |
15.9560 |
15.5800 |
| 2023-09-15 |
15.3985 |
7,934.6458 |
15.2560 |
15.2060 |
15.5890 |
15.5500 |
| 2023-09-14 |
15.2085 |
5,467.7844 |
15.1570 |
15.0210 |
15.3610 |
15.2940 |
| 2023-09-13 |
15.0494 |
5,831.5996 |
14.9710 |
14.8550 |
15.2150 |
15.0950 |
| 2023-09-12 |
15.0508 |
12,852.5074 |
14.7080 |
14.6830 |
15.2820 |
14.9600 |
| 2023-09-11 |
14.7805 |
12,715.2470 |
15.0850 |
14.4150 |
15.1690 |
14.6560 |
| 2023-09-10 |
14.9986 |
11,866.3718 |
15.3980 |
14.3850 |
15.3980 |
15.1680 |
| 2023-09-09 |
15.4446 |
2,160.6622 |
15.4200 |
15.3590 |
15.5040 |
15.4360 |
| 2023-09-08 |
15.4556 |
5,032.8799 |
15.5860 |
15.2010 |
15.6540 |
15.3600 |
| 2023-09-07 |
15.5095 |
3,971.7846 |
15.4920 |
15.3480 |
15.6800 |
15.5950 |
| 2023-09-06 |
15.4341 |
7,965.5647 |
15.3840 |
15.1570 |
15.6640 |
15.4250 |
| 2023-09-05 |
15.3073 |
5,741.9416 |
15.3780 |
15.1350 |
15.4350 |
15.3650 |
| 2023-09-04 |
15.3626 |
3,756.6651 |
15.3780 |
15.1560 |
15.5460 |
15.3780 |
| 2023-09-03 |
15.4114 |
1,772.3305 |
15.4550 |
15.2370 |
15.5310 |
15.3420 |
| 2023-09-02 |
15.4256 |
4,140.9874 |
15.3900 |
15.2860 |
15.5290 |
15.3630 |
| 2023-09-01 |
15.4934 |
5,779.6340 |
15.5130 |
15.2120 |
15.6500 |
15.4240 |
| 2023-08-31 |
15.7101 |
13,274.1922 |
16.0120 |
15.1360 |
16.1970 |
15.5070 |
| 2023-08-30 |
16.3177 |
11,240.3867 |
16.8880 |
16.0000 |
16.8920 |
16.0650 |
| 2023-08-29 |
16.6731 |
25,727.1735 |
15.9120 |
15.5840 |
17.1720 |
16.9760 |
| 2023-08-28 |
15.7865 |
8,862.3204 |
16.0240 |
15.5670 |
16.0240 |
15.8780 |
| 2023-08-27 |
15.8787 |
4,531.7784 |
15.8630 |
15.7410 |
16.0510 |
15.9980 |
| 2023-08-26 |
15.8763 |
2,729.4027 |
16.0000 |
15.7520 |
16.0940 |
15.8750 |
| 2023-08-25 |
15.9173 |
10,934.6894 |
16.0480 |
15.7130 |
16.1040 |
15.9250 |
| 2023-08-24 |
15.9756 |
7,057.8063 |
16.2000 |
15.8030 |
16.2270 |
15.9420 |
| 2023-08-23 |
15.8277 |
9,804.7552 |
15.5060 |
15.4730 |
16.2380 |
16.1290 |
| 2023-08-22 |
15.3516 |
10,679.8869 |
15.7820 |
14.8930 |
15.8320 |
15.5290 |
| 2023-08-21 |
15.6910 |
22,320.2298 |
15.5570 |
15.2490 |
15.9480 |
15.8500 |
| 2023-08-20 |
15.4870 |
3,397.9691 |
15.5540 |
15.3330 |
15.6400 |
15.5570 |
| 2023-08-19 |
15.4934 |
3,511.5761 |
15.4240 |
15.2660 |
15.7220 |
15.5150 |
| 2023-08-18 |
15.4328 |
28,933.8382 |
14.9260 |
14.8870 |
15.8590 |
15.4060 |
| 2023-08-17 |
16.0548 |
19,742.7513 |
16.2450 |
15.7360 |
16.3840 |
16.0840 |
| 2023-08-16 |
16.2027 |
14,643.8590 |
16.7060 |
15.7690 |
16.7360 |
16.2090 |
| 2023-08-15 |
17.2926 |
1,212.5279 |
17.5110 |
17.1690 |
17.5110 |
17.2040 |
| 2023-08-14 |
17.5443 |
2,590.7532 |
17.5240 |
17.4300 |
17.6410 |
17.4570 |
| 2023-08-13 |
17.6902 |
2,974.0839 |
17.7360 |
17.4730 |
17.8560 |
17.4800 |
| 2023-08-12 |
17.6686 |
590.3191 |
17.6390 |
17.6110 |
17.7300 |
17.6740 |
| 2023-08-11 |
17.6413 |
1,552.6277 |
17.7290 |
17.5200 |
17.7530 |
17.5860 |
| 2023-08-10 |
17.7517 |
2,804.1831 |
17.8570 |
17.6380 |
17.8820 |
17.6880 |