Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
19.5932 |
6,124.8937 |
19.7130 |
19.3020 |
19.8470 |
19.7580 |
| 2022-12-01 |
19.9048 |
19,329.9959 |
20.2690 |
19.6800 |
20.3060 |
19.7890 |
| 2022-11-30 |
19.9727 |
33,973.1937 |
19.5260 |
19.4780 |
20.4890 |
20.2720 |
| 2022-11-29 |
19.4829 |
18,370.1190 |
19.2950 |
19.1000 |
19.8360 |
19.5550 |
| 2022-11-28 |
19.0769 |
46,763.7450 |
19.8190 |
18.3820 |
19.9130 |
19.2750 |
| 2022-11-27 |
20.0575 |
22,095.6206 |
19.9040 |
19.8160 |
20.3800 |
20.2640 |
| 2022-11-26 |
20.2270 |
28,201.4397 |
20.0910 |
19.7210 |
20.9390 |
19.8020 |
| 2022-11-25 |
20.0412 |
25,232.2198 |
20.2120 |
19.6670 |
20.5880 |
20.1320 |
| 2022-11-24 |
20.3088 |
50,144.6942 |
20.3740 |
19.8850 |
20.7360 |
20.0960 |
| 2022-11-23 |
19.3768 |
50,261.1319 |
18.4690 |
18.2440 |
20.2790 |
19.7160 |
| 2022-11-22 |
17.9723 |
50,256.8216 |
18.0350 |
17.4500 |
18.6490 |
18.3270 |
| 2022-11-21 |
17.8329 |
62,592.4573 |
18.1830 |
17.1670 |
18.3830 |
17.8370 |
| 2022-11-20 |
18.7563 |
23,954.5181 |
19.5100 |
18.0640 |
19.7500 |
18.1700 |
| 2022-11-19 |
19.4235 |
23,834.6560 |
19.5540 |
18.9800 |
19.7420 |
19.5600 |
| 2022-11-18 |
19.6236 |
13,810.5180 |
19.6620 |
19.3090 |
20.0610 |
19.4560 |
| 2022-11-17 |
19.5896 |
22,923.3911 |
19.9740 |
19.1640 |
20.0320 |
19.5830 |
| 2022-11-16 |
20.0047 |
16,293.5436 |
20.5570 |
19.5810 |
20.6870 |
19.9520 |
| 2022-11-15 |
20.4287 |
19,927.0496 |
20.4950 |
20.1560 |
20.9330 |
20.4850 |
| 2022-11-14 |
19.8054 |
35,041.4398 |
19.8730 |
18.8400 |
20.7140 |
20.0480 |
| 2022-11-13 |
20.0085 |
12,817.1053 |
20.4650 |
19.5540 |
20.9650 |
19.7400 |
| 2022-11-12 |
20.7760 |
11,672.4140 |
21.5880 |
20.2370 |
21.5930 |
20.4190 |
| 2022-11-11 |
21.5243 |
47,677.8017 |
21.9860 |
20.5320 |
22.2540 |
21.1160 |
| 2022-11-10 |
21.5297 |
46,560.8063 |
18.1880 |
18.1020 |
22.9700 |
22.1030 |
| 2022-11-09 |
20.7113 |
65,256.2597 |
21.8470 |
17.7840 |
22.0770 |
18.0930 |
| 2022-11-08 |
23.1376 |
81,298.0885 |
25.0240 |
20.0840 |
25.2810 |
21.8460 |
| 2022-11-07 |
25.1657 |
24,998.0298 |
24.8470 |
24.4010 |
25.6970 |
25.5480 |
| 2022-11-06 |
26.2928 |
44,014.9383 |
26.4810 |
25.6000 |
27.2290 |
25.6580 |
| 2022-11-05 |
26.1976 |
48,641.9124 |
25.8160 |
25.5810 |
26.9870 |
26.3420 |
| 2022-11-04 |
25.0854 |
50,878.8263 |
24.0140 |
23.9040 |
26.0440 |
25.8180 |
| 2022-11-03 |
23.9739 |
53,928.3873 |
22.9480 |
22.8590 |
24.8350 |
23.9180 |
| 2022-11-02 |
23.5334 |
64,843.0806 |
24.0490 |
22.2730 |
24.5160 |
22.8640 |
| 2022-11-01 |
24.2708 |
16,473.8187 |
24.2540 |
23.8740 |
24.7150 |
24.0390 |
| 2022-10-31 |
24.2060 |
22,472.2329 |
24.4840 |
23.7910 |
24.9760 |
24.2300 |
| 2022-10-30 |
25.1014 |
23,279.2089 |
25.8730 |
24.2450 |
25.9130 |
24.4590 |
| 2022-10-29 |
26.0954 |
31,882.1086 |
25.4780 |
25.3110 |
26.8650 |
25.8180 |
| 2022-10-28 |
24.8129 |
28,797.3861 |
24.7220 |
24.1610 |
25.4960 |
25.3100 |
| 2022-10-27 |
25.2137 |
48,774.5656 |
25.4700 |
24.6800 |
25.8430 |
24.8910 |
| 2022-10-26 |
25.3350 |
52,454.2865 |
24.6990 |
24.4740 |
26.1770 |
25.5830 |
| 2022-10-25 |
24.3004 |
49,116.3446 |
22.6550 |
22.3550 |
25.8610 |
24.6810 |
| 2022-10-24 |
22.8160 |
13,871.4707 |
23.4060 |
22.3060 |
23.5280 |
22.7790 |
| 2022-10-23 |
23.1250 |
19,121.9746 |
23.2420 |
22.6510 |
23.6380 |
23.4010 |
| 2022-10-22 |
22.6001 |
27,096.5851 |
22.0620 |
21.6960 |
23.4410 |
23.2360 |
| 2022-10-21 |
21.4747 |
15,971.2012 |
21.6410 |
20.7960 |
22.0020 |
21.8800 |
| 2022-10-20 |
22.3035 |
14,907.1766 |
22.3250 |
21.3190 |
22.8530 |
21.6340 |
| 2022-10-19 |
23.0095 |
7,561.0563 |
23.4080 |
22.7350 |
23.4500 |
22.9180 |
| 2022-10-18 |
23.6797 |
16,265.1639 |
23.8340 |
22.8560 |
24.1720 |
23.3320 |
| 2022-10-17 |
23.5910 |
6,769.1592 |
23.1240 |
22.9110 |
23.9630 |
23.7420 |
| 2022-10-16 |
23.1041 |
7,194.5438 |
22.7760 |
22.7630 |
23.3810 |
23.2640 |
| 2022-10-15 |
22.9602 |
6,590.6627 |
23.1320 |
22.6400 |
23.2630 |
22.8010 |
| 2022-10-14 |
23.8958 |
30,681.2742 |
22.9420 |
22.8320 |
24.5720 |
23.1150 |