Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-23 |
26.4241 |
18,818.4943 |
24.9630 |
24.5870 |
28.0850 |
25.7320 |
| 2022-07-22 |
25.6353 |
28,149.0073 |
26.2890 |
24.1000 |
27.0670 |
24.9580 |
| 2022-07-21 |
24.0431 |
17,522.8793 |
23.3610 |
22.1860 |
25.1730 |
24.5150 |
| 2022-07-20 |
24.6531 |
18,895.0681 |
25.3380 |
23.1430 |
25.8820 |
23.3240 |
| 2022-07-19 |
25.7671 |
25,146.8522 |
25.3530 |
24.2550 |
27.9270 |
26.1030 |
| 2022-07-18 |
22.4385 |
51,120.8058 |
19.2780 |
19.2780 |
24.8610 |
24.7130 |
| 2022-07-17 |
19.4853 |
32,510.0839 |
17.2780 |
16.8600 |
20.6250 |
19.6840 |
| 2022-07-16 |
16.2452 |
7,803.6867 |
15.0910 |
14.6470 |
17.5370 |
17.2420 |
| 2022-07-15 |
14.9960 |
2,415.8577 |
14.7690 |
14.5530 |
15.3590 |
15.0940 |
| 2022-07-14 |
14.3331 |
1,648.1095 |
14.4140 |
13.9070 |
14.8090 |
14.6080 |
| 2022-07-13 |
13.8679 |
2,273.9167 |
13.8510 |
13.3980 |
14.3700 |
14.0980 |
| 2022-07-12 |
14.0736 |
4,910.1957 |
14.1600 |
13.8800 |
14.3820 |
13.9400 |
| 2022-07-11 |
14.7286 |
2,332.0199 |
15.1050 |
14.1150 |
15.1140 |
14.1560 |
| 2022-07-10 |
15.4220 |
1,721.2791 |
15.8030 |
14.9960 |
15.8280 |
15.1050 |
| 2022-07-09 |
15.8399 |
1,261.1620 |
15.5840 |
15.5840 |
16.0150 |
15.8660 |
| 2022-07-08 |
15.7799 |
2,197.0367 |
15.8870 |
15.4110 |
16.3430 |
15.6830 |
| 2022-07-07 |
15.4554 |
382.8316 |
15.1990 |
15.0860 |
15.9960 |
15.8490 |
| 2022-07-06 |
14.9754 |
790.9369 |
14.9230 |
14.7300 |
15.1720 |
15.0450 |
| 2022-07-05 |
15.0360 |
822.7836 |
15.4060 |
14.4210 |
15.5090 |
15.0920 |
| 2022-07-04 |
14.7380 |
2,433.6262 |
14.8040 |
14.4230 |
15.3120 |
15.2650 |
| 2022-07-03 |
14.6185 |
3,342.5054 |
14.7650 |
14.3520 |
14.9900 |
14.7380 |
| 2022-07-02 |
14.6049 |
2,239.2417 |
14.6210 |
14.2950 |
14.9470 |
14.9470 |
| 2022-07-01 |
14.7195 |
6,485.2321 |
15.0140 |
14.2920 |
15.3770 |
14.7140 |
| 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 |