Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-21 |
22.2774 |
19,416.2802 |
22.4580 |
21.6060 |
22.8750 |
22.4010 |
| 2023-01-20 |
20.9152 |
8,915.2329 |
20.7300 |
20.5490 |
22.3510 |
22.2620 |
| 2023-01-19 |
20.5810 |
22,562.6776 |
20.3680 |
20.3160 |
20.8130 |
20.6210 |
| 2023-01-18 |
21.2499 |
53,607.0195 |
21.8820 |
20.0020 |
22.5020 |
20.3810 |
| 2023-01-17 |
22.1593 |
40,284.0325 |
21.8650 |
21.6030 |
22.5620 |
21.9970 |
| 2023-01-16 |
21.9967 |
65,064.1874 |
22.4030 |
21.1950 |
22.8890 |
21.9160 |
| 2023-01-15 |
22.0751 |
77,571.0316 |
22.5170 |
21.4880 |
22.9040 |
22.4230 |
| 2023-01-14 |
22.4634 |
97,725.3037 |
21.6110 |
21.0200 |
23.9140 |
22.4820 |
| 2023-01-13 |
21.1377 |
68,073.4889 |
20.8640 |
20.6220 |
21.9360 |
21.5630 |
| 2023-01-12 |
20.5624 |
76,597.0307 |
20.5420 |
19.7120 |
21.3080 |
20.7720 |
| 2023-01-11 |
19.8421 |
43,987.2389 |
20.2120 |
19.4470 |
20.2520 |
19.9510 |
| 2023-01-10 |
20.1149 |
57,438.8301 |
20.1320 |
19.6800 |
20.4350 |
20.1650 |
| 2023-01-09 |
20.9300 |
47,572.9698 |
20.4070 |
19.9410 |
21.7780 |
20.2440 |
| 2023-01-08 |
19.8667 |
34,877.5583 |
19.9940 |
19.5820 |
20.4460 |
20.1830 |
| 2023-01-07 |
20.1481 |
45,458.2473 |
20.4980 |
19.8050 |
20.5970 |
20.0590 |
| 2023-01-06 |
18.4497 |
63,564.1566 |
18.2620 |
17.8080 |
19.9600 |
19.4300 |
| 2023-01-05 |
18.7817 |
62,906.6027 |
19.1880 |
18.3320 |
19.5020 |
18.5440 |
| 2023-01-04 |
18.1828 |
88,883.5031 |
15.8870 |
15.8400 |
19.8100 |
18.9960 |
| 2023-01-03 |
15.9697 |
24,169.0803 |
16.1210 |
15.6440 |
16.2110 |
15.7920 |
| 2023-01-02 |
15.9352 |
21,294.2422 |
15.7900 |
15.4810 |
16.2680 |
16.1210 |
| 2023-01-01 |
15.6900 |
20,432.8953 |
15.7000 |
15.5950 |
15.8490 |
15.8070 |
| 2022-12-31 |
15.7139 |
27,623.6458 |
15.5470 |
15.5030 |
15.9480 |
15.7810 |
| 2022-12-30 |
15.5146 |
19,606.0586 |
15.7120 |
15.3200 |
15.8890 |
15.4810 |
| 2022-12-29 |
15.5661 |
43,708.2572 |
15.1200 |
14.8800 |
16.0970 |
15.6880 |
| 2022-12-28 |
15.4442 |
22,975.2480 |
15.8710 |
14.9780 |
15.8820 |
14.9820 |
| 2022-12-27 |
15.9631 |
23,648.2673 |
16.2750 |
15.6160 |
16.3580 |
15.7610 |
| 2022-12-26 |
16.1503 |
11,437.6333 |
16.1950 |
16.0250 |
16.3030 |
16.1210 |
| 2022-12-25 |
16.1429 |
16,408.5769 |
16.4580 |
15.8680 |
16.4820 |
16.1230 |
| 2022-12-24 |
16.4059 |
6,580.1982 |
16.4030 |
16.3490 |
16.4830 |
16.4420 |
| 2022-12-23 |
16.4076 |
17,058.9517 |
16.4860 |
16.2600 |
16.5370 |
16.3820 |
| 2022-12-22 |
16.2424 |
20,387.2391 |
16.6090 |
15.8520 |
16.7090 |
16.2000 |
| 2022-12-21 |
16.4285 |
15,115.4300 |
15.9340 |
15.5470 |
16.7300 |
16.5240 |
| 2022-12-20 |
15.6387 |
27,339.5452 |
15.1920 |
15.1010 |
16.0690 |
15.9360 |
| 2022-12-19 |
15.7305 |
43,019.2838 |
15.9630 |
15.3130 |
16.1760 |
15.3130 |
| 2022-12-18 |
16.0341 |
11,461.8401 |
16.2020 |
15.8000 |
16.2470 |
16.0130 |
| 2022-12-17 |
16.0705 |
36,226.2363 |
15.9380 |
15.7530 |
16.2770 |
15.9700 |
| 2022-12-16 |
17.1940 |
31,800.0677 |
18.1760 |
15.5770 |
18.3440 |
15.7990 |
| 2022-12-15 |
18.4569 |
26,252.7344 |
18.7700 |
17.9620 |
18.8680 |
18.0940 |
| 2022-12-14 |
19.2326 |
26,684.7790 |
19.2850 |
18.7230 |
19.4620 |
18.8150 |
| 2022-12-13 |
18.9050 |
25,344.2424 |
18.5620 |
17.9180 |
19.7140 |
19.2650 |
| 2022-12-12 |
18.3801 |
3,407.8767 |
18.8550 |
17.8850 |
18.9190 |
18.4830 |
| 2022-12-11 |
19.2536 |
5,845.8017 |
19.1520 |
18.8280 |
19.4200 |
18.9300 |
| 2022-12-10 |
19.2074 |
6,462.8266 |
19.1750 |
19.0070 |
19.3380 |
19.1380 |
| 2022-12-09 |
19.2142 |
9,618.3132 |
19.1840 |
18.9640 |
19.4600 |
19.0650 |
| 2022-12-08 |
18.9342 |
10,735.4475 |
18.7010 |
18.5410 |
19.2530 |
19.1460 |
| 2022-12-07 |
19.1630 |
11,714.1956 |
19.5550 |
18.5320 |
19.6330 |
18.6370 |
| 2022-12-06 |
19.3605 |
5,605.6915 |
19.4540 |
19.2380 |
19.5360 |
19.3760 |
| 2022-12-05 |
19.8750 |
17,667.3556 |
19.4870 |
19.1480 |
20.2010 |
19.3590 |
| 2022-12-04 |
19.4493 |
4,314.5635 |
19.1950 |
19.1920 |
19.5680 |
19.5150 |
| 2022-12-03 |
19.6042 |
7,328.4985 |
19.8490 |
19.3890 |
19.9090 |
19.3890 |