Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-13 |
22.1991 |
51,473.2527 |
23.7990 |
20.6460 |
23.9100 |
23.1290 |
| 2022-10-12 |
24.0056 |
8,306.3712 |
23.7420 |
23.5000 |
24.4550 |
23.9190 |
| 2022-10-11 |
23.9714 |
18,770.0262 |
24.1190 |
23.6180 |
24.2630 |
23.8750 |
| 2022-10-10 |
25.2230 |
18,278.4778 |
26.9500 |
23.0200 |
27.1440 |
23.8830 |
| 2022-10-09 |
26.9487 |
1,619.1533 |
26.9420 |
26.7740 |
27.1490 |
26.8690 |
| 2022-10-08 |
27.2751 |
5,907.8835 |
27.4640 |
26.6760 |
27.6050 |
26.9460 |
| 2022-10-07 |
27.5803 |
10,091.7625 |
27.8160 |
27.1010 |
27.8450 |
27.4430 |
| 2022-10-06 |
28.2335 |
22,875.5505 |
27.6280 |
27.6070 |
28.9230 |
27.7770 |
| 2022-10-05 |
27.5101 |
8,638.9171 |
27.9460 |
27.1210 |
27.9720 |
27.6050 |
| 2022-10-04 |
27.7170 |
9,617.7569 |
27.4620 |
27.3040 |
27.9940 |
27.8310 |
| 2022-10-03 |
27.2093 |
8,835.4760 |
26.8990 |
26.5340 |
27.5080 |
27.4080 |
| 2022-10-02 |
27.1819 |
4,198.6662 |
27.5240 |
26.8320 |
27.7390 |
27.2820 |
| 2022-10-01 |
27.5782 |
2,437.9801 |
27.7530 |
27.2610 |
27.8750 |
27.5330 |
| 2022-09-30 |
27.7397 |
7,262.0063 |
27.8210 |
27.2440 |
28.2670 |
27.5260 |
| 2022-09-29 |
27.7604 |
4,897.0231 |
27.5440 |
27.0590 |
28.2310 |
27.6810 |
| 2022-09-28 |
27.2710 |
7,203.7278 |
28.0610 |
26.6200 |
28.2330 |
27.8140 |
| 2022-09-27 |
28.9949 |
20,275.9275 |
28.4340 |
27.5860 |
30.1640 |
28.2440 |
| 2022-09-26 |
28.1023 |
5,875.8535 |
28.3500 |
27.5150 |
28.5840 |
28.3880 |
| 2022-09-25 |
28.7916 |
3,565.1000 |
28.6900 |
28.1700 |
29.4620 |
28.5660 |
| 2022-09-24 |
29.1524 |
15,126.2353 |
28.9050 |
28.3470 |
29.6680 |
28.6790 |
| 2022-09-23 |
28.5578 |
8,618.3541 |
28.6430 |
27.2080 |
29.4490 |
28.7810 |
| 2022-09-22 |
28.2581 |
8,714.7911 |
27.6340 |
27.5540 |
28.8700 |
28.4090 |
| 2022-09-21 |
29.1198 |
29,341.7401 |
29.1000 |
26.9820 |
30.6010 |
27.8570 |
| 2022-09-20 |
29.4002 |
3,650.1751 |
30.2770 |
28.7030 |
30.5210 |
29.3170 |
| 2022-09-19 |
29.4155 |
13,053.5509 |
29.5660 |
27.5430 |
30.8570 |
30.5800 |
| 2022-09-18 |
31.2797 |
7,036.5008 |
34.4630 |
28.5900 |
34.4630 |
29.9600 |
| 2022-09-17 |
34.1696 |
2,352.1978 |
34.0790 |
33.4980 |
34.9390 |
34.3310 |
| 2022-09-16 |
34.0203 |
8,829.3395 |
35.7040 |
32.8470 |
35.7410 |
34.1560 |
| 2022-09-15 |
36.8766 |
19,199.9281 |
39.1830 |
33.3780 |
39.8440 |
35.5500 |
| 2022-09-14 |
37.2432 |
15,804.4546 |
35.2790 |
35.0950 |
39.0780 |
38.8710 |
| 2022-09-13 |
36.4191 |
5,092.7701 |
38.4770 |
34.6880 |
39.0200 |
35.3770 |