Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-12 |
38.8347 |
6,198.4839 |
38.4590 |
37.0050 |
40.7840 |
38.5210 |
| 2022-09-11 |
38.7852 |
1,257.4256 |
39.1990 |
38.1170 |
39.4590 |
38.5970 |
| 2022-09-10 |
38.9888 |
2,916.2409 |
39.0870 |
38.0190 |
40.3990 |
39.7000 |
| 2022-09-09 |
38.7250 |
3,974.4086 |
37.1450 |
36.5910 |
40.0470 |
38.9320 |
| 2022-09-08 |
36.7032 |
3,793.3152 |
37.3120 |
35.5080 |
37.8120 |
36.6400 |
| 2022-09-07 |
34.9875 |
7,284.4627 |
34.5100 |
33.1530 |
38.0010 |
37.0630 |
| 2022-09-06 |
39.4455 |
13,913.3920 |
39.7070 |
35.2680 |
42.1430 |
35.6050 |
| 2022-09-05 |
35.1812 |
2,870.5496 |
32.4960 |
31.5310 |
37.1900 |
36.7930 |
| 2022-09-04 |
32.1463 |
2,603.4777 |
32.1700 |
31.5480 |
32.4950 |
32.2460 |
| 2022-09-03 |
32.2827 |
975.0796 |
32.5150 |
31.9640 |
32.7060 |
32.1690 |
| 2022-09-02 |
32.8007 |
920.6384 |
32.8720 |
31.9000 |
33.8820 |
32.3730 |
| 2022-09-01 |
31.9433 |
2,131.4498 |
32.3420 |
31.0450 |
32.9110 |
32.8620 |
| 2022-08-31 |
32.6734 |
1,800.2231 |
32.3830 |
31.9620 |
33.8960 |
32.8170 |
| 2022-08-30 |
32.8376 |
1,653.5467 |
33.5800 |
31.3670 |
34.3820 |
32.3780 |
| 2022-08-29 |
32.2022 |
2,380.6805 |
30.9830 |
30.3280 |
33.4150 |
32.9150 |
| 2022-08-28 |
32.6618 |
723.5912 |
33.0110 |
31.7360 |
33.4360 |
32.3990 |
| 2022-08-27 |
33.7860 |
7,752.9451 |
33.8580 |
32.0340 |
34.6610 |
32.6520 |
| 2022-08-26 |
35.8728 |
4,912.0357 |
37.2460 |
33.5150 |
38.5830 |
33.6820 |
| 2022-08-25 |
36.4695 |
2,526.2448 |
35.2210 |
35.2200 |
38.0820 |
37.5060 |
| 2022-08-24 |
35.1533 |
3,124.8441 |
34.2670 |
32.9190 |
37.0280 |
35.3050 |
| 2022-08-23 |
33.9013 |
1,859.9395 |
34.1000 |
32.2550 |
34.7690 |
34.5570 |
| 2022-08-22 |
32.5147 |
1,282.6977 |
33.6950 |
31.2270 |
33.8730 |
33.7130 |
| 2022-08-21 |
33.1136 |
2,132.2782 |
32.8490 |
32.1060 |
34.1680 |
33.6370 |
| 2022-08-20 |
33.3328 |
4,398.9038 |
32.9630 |
31.2690 |
34.5700 |
31.5730 |
| 2022-08-19 |
34.8212 |
13,238.2189 |
38.5370 |
32.3860 |
38.7960 |
32.8370 |
| 2022-08-18 |
41.0266 |
2,820.4065 |
40.7580 |
38.7310 |
41.8050 |
38.7310 |
| 2022-08-17 |
39.9079 |
3,074.4895 |
40.0720 |
38.4640 |
42.7400 |
40.7550 |
| 2022-08-16 |
41.0879 |
1,494.8340 |
42.1570 |
39.6270 |
42.1570 |
40.0190 |
| 2022-08-15 |
41.3850 |
1,927.9923 |
43.2090 |
40.2960 |
43.6230 |
41.0420 |
| 2022-08-14 |
41.7933 |
1,156.4036 |
44.0280 |
41.1000 |
44.0280 |
41.6590 |
| 2022-08-13 |
44.8771 |
2,264.2214 |
43.3330 |
43.1170 |
45.6000 |
43.6470 |
| 2022-08-12 |
41.9290 |
800.8032 |
42.0010 |
41.5110 |
43.4710 |
42.6910 |
| 2022-08-11 |
41.0184 |
11,347.4060 |
38.8320 |
38.2820 |
44.7800 |
43.7390 |
| 2022-08-10 |
37.9586 |
6,367.5388 |
36.3360 |
36.1850 |
39.5530 |
38.6330 |
| 2022-08-09 |
36.7721 |
7,271.9924 |
37.9830 |
35.5240 |
38.3580 |
36.8800 |
| 2022-08-08 |
37.5680 |
5,223.0315 |
37.7130 |
36.7840 |
39.7840 |
37.9970 |
| 2022-08-07 |
37.8120 |
8,827.8323 |
37.7480 |
36.6810 |
38.6380 |
38.3160 |
| 2022-08-06 |
38.2238 |
8,617.3687 |
38.3020 |
37.2310 |
39.4210 |
38.2560 |
| 2022-08-05 |
36.8360 |
12,600.9716 |
34.7730 |
34.6570 |
38.6000 |
37.3440 |
| 2022-08-04 |
35.4150 |
14,732.6171 |
35.9100 |
34.1500 |
37.0850 |
34.6100 |
| 2022-08-03 |
36.8226 |
26,971.9171 |
36.5440 |
35.2500 |
38.5240 |
36.9890 |
| 2022-08-02 |
35.6134 |
36,471.6526 |
34.9890 |
32.2140 |
38.7210 |
36.4510 |
| 2022-08-01 |
35.7813 |
36,360.7327 |
36.3510 |
33.7170 |
37.6530 |
34.8070 |
| 2022-07-31 |
39.7927 |
30,043.6780 |
39.4160 |
37.9070 |
41.4460 |
38.4910 |
| 2022-07-30 |
40.0093 |
38,623.2055 |
40.5400 |
38.5810 |
41.9090 |
39.5410 |
| 2022-07-29 |
40.5900 |
103,951.4219 |
40.8000 |
37.6000 |
45.2000 |
40.2290 |
| 2022-07-28 |
36.5233 |
35,552.7598 |
32.9480 |
31.9660 |
42.0080 |
40.2420 |
| 2022-07-27 |
28.9827 |
48,014.2201 |
25.1090 |
24.9520 |
34.3000 |
32.5830 |
| 2022-07-26 |
23.6474 |
34,982.3512 |
23.2800 |
21.3130 |
24.4080 |
23.9610 |
| 2022-07-25 |
24.4294 |
9,980.5562 |
25.5480 |
23.5650 |
25.7660 |
23.9430 |