Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |