Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
19.2379 |
10,909.3245 |
19.5160 |
18.7200 |
19.7560 |
19.0870 |
| 2024-10-14 |
19.2198 |
7,393.3562 |
18.5070 |
18.4070 |
19.5630 |
19.4530 |
| 2024-10-13 |
18.5572 |
7,142.3830 |
18.7800 |
18.2770 |
18.8270 |
18.5200 |
| 2024-10-12 |
18.7051 |
2,932.2631 |
18.5880 |
18.4870 |
18.9210 |
18.8160 |
| 2024-10-11 |
18.3425 |
4,543.3278 |
18.1940 |
18.1700 |
18.6770 |
18.6690 |
| 2024-10-10 |
18.1702 |
1,753.2572 |
18.1130 |
18.0170 |
18.3660 |
18.0520 |
| 2024-10-09 |
18.3583 |
6,201.8444 |
18.3560 |
18.1780 |
18.5260 |
18.2810 |
| 2024-10-08 |
18.5744 |
4,696.7814 |
18.5740 |
18.3090 |
18.8440 |
18.4690 |
| 2024-10-07 |
18.8780 |
6,057.0012 |
18.7480 |
18.5370 |
19.1250 |
18.7810 |
| 2024-10-06 |
18.6656 |
4,358.3950 |
18.5270 |
18.4490 |
18.8660 |
18.7890 |
| 2024-10-05 |
18.6295 |
2,228.4937 |
18.8010 |
18.4220 |
18.8220 |
18.4220 |
| 2024-10-04 |
18.5232 |
6,148.4120 |
18.5660 |
18.3530 |
18.8720 |
18.8720 |
| 2024-10-03 |
18.2174 |
19,844.7210 |
17.9330 |
17.8320 |
18.6280 |
18.5530 |
| 2024-10-02 |
18.3556 |
11,289.9318 |
18.3950 |
18.0740 |
18.7170 |
18.2670 |
| 2024-10-01 |
18.8861 |
21,081.2410 |
19.4340 |
18.0080 |
19.8310 |
18.3170 |
| 2024-09-30 |
19.9410 |
14,971.8037 |
20.4310 |
19.4200 |
20.4800 |
19.4650 |
| 2024-09-29 |
20.4672 |
5,035.3270 |
20.5620 |
20.1840 |
20.6810 |
20.5840 |
| 2024-09-28 |
20.5391 |
4,104.4121 |
20.8600 |
20.1750 |
20.9490 |
20.5310 |
| 2024-09-27 |
20.6925 |
6,137.5186 |
20.2970 |
20.2550 |
21.0560 |
20.8450 |
| 2024-09-26 |
19.8534 |
7,058.1663 |
19.3440 |
19.0840 |
20.3380 |
20.2350 |
| 2024-09-25 |
19.5433 |
5,614.8448 |
19.4280 |
19.2820 |
19.8160 |
19.5480 |
| 2024-09-24 |
19.0690 |
7,378.9648 |
19.1050 |
18.8450 |
19.4210 |
19.3130 |
| 2024-09-23 |
19.0685 |
5,929.6080 |
18.8730 |
18.5440 |
19.4030 |
19.2080 |
| 2024-09-22 |
19.0045 |
3,371.3045 |
19.3760 |
18.6920 |
19.4740 |
18.8400 |
| 2024-09-21 |
19.1087 |
5,788.6270 |
18.9550 |
18.8780 |
19.4010 |
19.2480 |
| 2024-09-20 |
18.9039 |
7,180.3460 |
18.7910 |
18.5680 |
19.2730 |
18.8470 |
| 2024-09-19 |
18.9337 |
11,564.0610 |
18.3440 |
18.3440 |
19.1630 |
18.9890 |
| 2024-09-18 |
17.7469 |
5,874.5628 |
17.9650 |
17.5120 |
18.1190 |
18.1060 |
| 2024-09-17 |
18.0299 |
7,104.2121 |
17.7430 |
17.6370 |
18.2200 |
17.9800 |
| 2024-09-16 |
17.6888 |
2,410.4373 |
17.7730 |
17.5180 |
17.8640 |
17.7140 |
| 2024-09-15 |
18.3198 |
2,780.2060 |
18.6150 |
17.8700 |
18.6400 |
17.9770 |
| 2024-09-14 |
18.6702 |
1,992.9308 |
18.8580 |
18.4760 |
18.8690 |
18.5500 |
| 2024-09-13 |
18.6071 |
4,184.3134 |
18.5600 |
18.2650 |
18.9140 |
18.8580 |
| 2024-09-12 |
18.4684 |
3,518.3851 |
18.4440 |
18.3210 |
18.6330 |
18.4170 |
| 2024-09-11 |
18.3267 |
5,628.6119 |
18.5480 |
17.9490 |
18.5980 |
18.4560 |
| 2024-09-10 |
18.3604 |
4,454.5274 |
18.3170 |
18.1520 |
18.7190 |
18.5480 |
| 2024-09-09 |
18.1809 |
6,503.6218 |
17.9580 |
17.8150 |
18.5860 |
18.4320 |
| 2024-09-08 |
17.7285 |
2,896.7562 |
17.6230 |
17.5780 |
17.9120 |
17.8120 |
| 2024-09-07 |
17.4737 |
5,484.3769 |
17.3400 |
17.2540 |
17.7470 |
17.6590 |
| 2024-09-06 |
17.5633 |
10,134.2980 |
17.6010 |
17.2500 |
17.8550 |
17.2890 |
| 2024-09-05 |
17.7460 |
17,190.2979 |
18.0640 |
17.4520 |
18.1510 |
17.5800 |
| 2024-09-04 |
17.7238 |
9,637.3898 |
17.6350 |
16.8340 |
18.2900 |
18.0840 |
| 2024-09-03 |
17.9688 |
3,695.7669 |
18.2690 |
17.6840 |
18.4160 |
17.8110 |
| 2024-09-02 |
17.7303 |
9,115.6934 |
17.6260 |
17.5210 |
18.1940 |
18.1930 |
| 2024-09-01 |
18.0963 |
3,712.8693 |
18.4040 |
17.7970 |
18.4040 |
18.1010 |
| 2024-08-31 |
18.3843 |
2,004.8281 |
18.5580 |
18.2220 |
18.6260 |
18.3060 |
| 2024-08-30 |
18.3241 |
4,199.7797 |
18.4680 |
17.9080 |
18.6130 |
18.4600 |
| 2024-08-29 |
18.6824 |
3,227.9238 |
18.5780 |
18.2730 |
18.9370 |
18.5820 |
| 2024-08-28 |
18.5236 |
17,630.1386 |
18.2930 |
18.0800 |
19.0710 |
18.5790 |
| 2024-08-27 |
19.2816 |
3,329.1660 |
19.4500 |
19.0660 |
19.6030 |
19.1680 |