Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-30 |
14.6224 |
3,511.2786 |
15.1950 |
14.1540 |
15.2990 |
14.4600 |
| 2022-06-29 |
15.2045 |
5,610.3993 |
15.4130 |
14.9340 |
15.7160 |
15.2200 |
| 2022-06-28 |
16.2671 |
2,650.7738 |
16.5750 |
15.6700 |
16.8170 |
15.7660 |
| 2022-06-27 |
17.0484 |
12,162.0511 |
16.6490 |
16.1740 |
17.5130 |
16.5380 |
| 2022-06-26 |
16.9590 |
9,605.5892 |
16.5320 |
16.0420 |
18.0430 |
16.7420 |
| 2022-06-25 |
16.2320 |
2,356.5248 |
16.4320 |
15.8040 |
16.7250 |
16.5160 |
| 2022-06-24 |
16.3581 |
2,511.8416 |
15.9210 |
15.8680 |
16.8190 |
16.5310 |
| 2022-06-23 |
15.7570 |
8,236.9603 |
15.2020 |
15.1460 |
16.0860 |
15.9850 |
| 2022-06-22 |
15.5797 |
10,030.5496 |
15.9260 |
15.0720 |
16.1080 |
15.3410 |
| 2022-06-21 |
16.4512 |
6,289.6427 |
16.2100 |
15.8070 |
16.9700 |
16.1680 |
| 2022-06-20 |
15.6404 |
9,332.4059 |
15.3680 |
14.5540 |
16.5530 |
15.9870 |
| 2022-06-19 |
14.3587 |
8,045.7084 |
13.6500 |
13.2760 |
15.5560 |
15.3370 |
| 2022-06-18 |
13.3531 |
11,612.4032 |
14.3330 |
12.4920 |
14.6040 |
13.7530 |
| 2022-06-17 |
14.1490 |
3,770.3482 |
13.7970 |
13.6890 |
14.5780 |
14.3010 |
| 2022-06-16 |
14.5900 |
5,374.0859 |
15.8700 |
13.9250 |
16.0810 |
14.0840 |
| 2022-06-15 |
14.1648 |
26,974.3833 |
14.5850 |
12.9230 |
16.0780 |
15.7290 |
| 2022-06-14 |
14.4464 |
47,239.3646 |
14.4680 |
13.0730 |
15.0940 |
14.1110 |
| 2022-06-13 |
14.9054 |
49,802.8607 |
16.5700 |
13.9690 |
16.8470 |
14.1600 |
| 2022-06-12 |
17.3861 |
11,219.0382 |
18.2490 |
16.6550 |
18.3920 |
17.1200 |
| 2022-06-11 |
18.5304 |
6,661.0382 |
19.9670 |
17.8890 |
20.3680 |
18.2990 |
| 2022-06-10 |
20.7361 |
3,561.8846 |
21.1430 |
19.9260 |
21.3270 |
20.2460 |
| 2022-06-09 |
21.2119 |
1,528.5377 |
21.2670 |
20.9450 |
21.6410 |
21.1770 |
| 2022-06-08 |
21.3761 |
1,083.3346 |
21.5630 |
21.0000 |
21.7930 |
21.4330 |
| 2022-06-07 |
21.4102 |
1,757.9781 |
22.5430 |
20.8670 |
22.5430 |
21.4290 |
| 2022-06-06 |
22.7842 |
2,004.9936 |
21.7850 |
21.7790 |
23.3880 |
22.3180 |
| 2022-06-05 |
21.8676 |
306.4800 |
21.9770 |
21.6770 |
22.1820 |
21.9720 |
| 2022-06-04 |
21.9286 |
4,246.1499 |
21.8720 |
21.5510 |
22.0540 |
21.9420 |
| 2022-06-03 |
21.6826 |
121.9405 |
22.4450 |
21.2700 |
22.6350 |
21.8610 |
| 2022-06-02 |
22.0161 |
506.3409 |
21.9760 |
21.5920 |
22.5120 |
22.5120 |
| 2022-06-01 |
23.0036 |
1,197.0086 |
23.8160 |
21.4270 |
24.2090 |
21.9280 |
| 2022-05-31 |
23.8300 |
1,261.4317 |
24.7730 |
22.9750 |
25.1480 |
23.9580 |
| 2022-05-30 |
24.1250 |
2,973.9830 |
23.7330 |
23.4570 |
24.5760 |
24.4820 |
| 2022-05-29 |
23.0091 |
1,269.0349 |
22.7060 |
22.1880 |
23.4630 |
23.3070 |
| 2022-05-28 |
22.7685 |
1,287.0033 |
22.4790 |
22.3450 |
23.1010 |
22.8320 |
| 2022-05-27 |
22.9436 |
14,073.5483 |
21.8740 |
21.4950 |
23.4230 |
22.5440 |
| 2022-05-26 |
22.0751 |
3,813.2859 |
23.7210 |
20.8390 |
23.9090 |
22.2540 |
| 2022-05-25 |
24.4775 |
12,168.1425 |
24.1710 |
23.5160 |
25.6500 |
24.1540 |
| 2022-05-24 |
22.6994 |
3,779.0648 |
21.8550 |
21.0930 |
24.1760 |
23.4670 |
| 2022-05-23 |
22.2689 |
12,568.4360 |
21.0670 |
20.6480 |
24.1960 |
21.8350 |
| 2022-05-22 |
20.7717 |
2,301.1427 |
20.3710 |
20.1730 |
21.0940 |
20.8450 |
| 2022-05-21 |
20.3068 |
3,811.2860 |
20.1230 |
19.8740 |
20.5350 |
20.2120 |
| 2022-05-20 |
20.5718 |
1,518.1809 |
20.8530 |
19.7150 |
21.2040 |
20.2760 |
| 2022-05-19 |
20.1041 |
2,055.1203 |
19.8260 |
19.4610 |
21.0370 |
20.5300 |
| 2022-05-18 |
20.7843 |
1,681.2472 |
21.7310 |
19.9310 |
21.9660 |
20.1790 |
| 2022-05-17 |
21.2145 |
2,142.1762 |
20.9350 |
20.6590 |
21.7960 |
21.6230 |
| 2022-05-16 |
21.3961 |
2,890.9931 |
22.0980 |
20.3140 |
22.7900 |
20.8980 |
| 2022-05-15 |
20.9357 |
2,949.7180 |
21.0580 |
20.4120 |
22.1180 |
21.9800 |
| 2022-05-14 |
20.3954 |
7,793.8614 |
20.4860 |
19.5550 |
21.3680 |
21.0890 |
| 2022-05-13 |
21.0298 |
32,664.3238 |
18.8780 |
18.6700 |
21.9870 |
20.5560 |
| 2022-05-12 |
17.8590 |
56,676.3280 |
20.0080 |
15.9450 |
20.8470 |
18.7020 |