Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
19.8707 |
4,113.1087 |
20.1210 |
19.4090 |
20.2440 |
19.4780 |
| 2024-08-25 |
20.2055 |
3,315.6609 |
20.6300 |
19.8560 |
20.6840 |
20.1960 |
| 2024-08-24 |
20.6717 |
3,699.0574 |
20.5730 |
20.3680 |
20.9840 |
20.5140 |
| 2024-08-23 |
19.9729 |
8,037.8433 |
19.4940 |
19.4940 |
20.7180 |
20.6350 |
| 2024-08-22 |
19.4913 |
5,397.4466 |
19.4910 |
19.2250 |
19.5950 |
19.4460 |
| 2024-08-21 |
19.3057 |
11,309.8994 |
18.8810 |
18.7410 |
19.5970 |
19.5700 |
| 2024-08-20 |
19.0618 |
4,326.1137 |
18.9480 |
18.6690 |
19.4090 |
19.0210 |
| 2024-08-19 |
18.7932 |
4,243.6182 |
18.5560 |
18.5210 |
19.0390 |
18.9990 |
| 2024-08-18 |
18.9005 |
3,813.4168 |
18.7840 |
18.7270 |
19.1880 |
18.8780 |
| 2024-08-17 |
18.7723 |
1,552.4883 |
18.7450 |
18.5820 |
18.9380 |
18.7260 |
| 2024-08-16 |
18.6524 |
4,406.9275 |
18.5450 |
18.3140 |
18.8840 |
18.7510 |
| 2024-08-15 |
18.7473 |
11,055.6930 |
18.8320 |
18.2910 |
19.1770 |
18.4320 |
| 2024-08-14 |
19.0470 |
11,914.7050 |
19.1530 |
18.5190 |
19.2990 |
18.8360 |
| 2024-08-13 |
19.0338 |
7,728.8594 |
19.1870 |
18.7050 |
19.2780 |
19.1640 |
| 2024-08-12 |
18.7722 |
7,972.1267 |
18.4420 |
18.2500 |
19.2370 |
18.7530 |
| 2024-08-11 |
19.1862 |
7,536.3791 |
19.3780 |
18.3780 |
19.7400 |
18.4100 |
| 2024-08-10 |
19.4105 |
3,957.3869 |
19.4110 |
19.2740 |
19.6130 |
19.3270 |
| 2024-08-09 |
19.4802 |
10,423.3152 |
19.8580 |
18.9340 |
19.9000 |
19.2780 |
| 2024-08-08 |
18.9527 |
20,785.7561 |
18.1540 |
17.8970 |
20.0600 |
19.8500 |
| 2024-08-07 |
18.2237 |
13,048.0004 |
18.1270 |
17.6920 |
18.5470 |
17.9090 |
| 2024-08-06 |
18.1439 |
16,457.8286 |
17.6580 |
17.6270 |
18.6050 |
18.2370 |
| 2024-08-05 |
17.0248 |
57,163.3813 |
18.9300 |
15.6540 |
19.0170 |
17.6470 |
| 2024-08-04 |
19.0965 |
28,722.6561 |
19.6570 |
18.3180 |
19.8580 |
19.2320 |
| 2024-08-03 |
19.9242 |
10,116.5632 |
20.2230 |
19.1290 |
20.5890 |
19.4420 |
| 2024-08-02 |
20.8476 |
8,903.3322 |
21.5380 |
20.0470 |
21.6420 |
20.5790 |
| 2024-08-01 |
21.5477 |
6,302.9340 |
21.7770 |
20.6820 |
22.1760 |
20.8520 |
| 2024-07-31 |
22.1814 |
4,043.3463 |
22.2400 |
21.6600 |
22.5640 |
21.8560 |
| 2024-07-30 |
22.7703 |
4,792.4884 |
22.8460 |
22.2590 |
23.0590 |
22.3540 |
| 2024-07-29 |
23.0310 |
7,417.5571 |
22.6530 |
22.5700 |
23.5490 |
22.8920 |
| 2024-07-28 |
22.6692 |
1,819.1716 |
22.8310 |
22.4000 |
22.9410 |
22.7580 |
| 2024-07-27 |
22.9289 |
3,464.3990 |
22.9050 |
22.7380 |
23.2840 |
23.0260 |
| 2024-07-26 |
22.5334 |
5,964.4989 |
22.0870 |
22.0680 |
22.9390 |
22.9390 |
| 2024-07-25 |
21.9377 |
12,577.3553 |
22.8560 |
21.2870 |
22.9460 |
21.5380 |
| 2024-07-24 |
23.6025 |
12,771.5959 |
24.0430 |
22.9580 |
24.1390 |
23.0530 |
| 2024-07-23 |
24.2587 |
43,770.8463 |
23.4400 |
23.4290 |
25.1270 |
23.7020 |
| 2024-07-22 |
23.5438 |
20,800.0795 |
24.1710 |
23.1580 |
24.3080 |
23.2670 |
| 2024-07-21 |
23.5587 |
6,055.3537 |
23.9250 |
22.8280 |
24.0550 |
23.4060 |
| 2024-07-20 |
23.8103 |
4,886.3085 |
23.6020 |
23.3740 |
24.2200 |
24.0640 |
| 2024-07-19 |
23.0396 |
13,439.8217 |
23.0180 |
22.5370 |
23.6820 |
23.6820 |
| 2024-07-18 |
23.0788 |
10,718.5583 |
22.9660 |
22.5210 |
23.4820 |
22.8940 |
| 2024-07-17 |
23.5847 |
7,491.3656 |
23.5900 |
22.9540 |
23.8890 |
23.1150 |
| 2024-07-16 |
23.3502 |
14,119.0703 |
23.8970 |
22.7330 |
23.9900 |
23.6660 |
| 2024-07-15 |
23.0806 |
8,627.3506 |
22.5900 |
22.5220 |
23.9590 |
23.8320 |
| 2024-07-14 |
22.3506 |
9,599.2383 |
22.3880 |
22.1710 |
22.5560 |
22.4430 |
| 2024-07-13 |
21.9666 |
14,017.8479 |
21.4850 |
21.4490 |
22.3570 |
22.3190 |
| 2024-07-12 |
20.9853 |
16,998.5806 |
20.6660 |
20.5100 |
21.7700 |
21.2500 |
| 2024-07-11 |
21.2053 |
10,814.5108 |
20.9940 |
20.6850 |
21.7330 |
21.1840 |
| 2024-07-10 |
20.9364 |
10,553.4431 |
20.6280 |
20.4420 |
21.2060 |
20.9180 |
| 2024-07-09 |
20.7306 |
15,308.6823 |
20.3920 |
20.2840 |
21.0580 |
20.7320 |
| 2024-07-08 |
20.0734 |
47,508.1623 |
19.7530 |
18.9430 |
21.1110 |
20.4250 |