Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-07 |
20.5420 |
17,702.1322 |
21.1390 |
19.9210 |
21.2440 |
20.2160 |
| 2024-07-06 |
20.5947 |
22,134.7024 |
20.2150 |
20.0510 |
21.2350 |
21.2240 |
| 2024-07-05 |
19.3645 |
48,047.8248 |
20.7650 |
18.1530 |
20.8310 |
19.8990 |
| 2024-07-04 |
21.7355 |
28,469.8253 |
22.5670 |
21.0770 |
22.6190 |
21.2620 |
| 2024-07-03 |
22.6886 |
12,470.9938 |
23.3010 |
22.3000 |
23.3420 |
22.6640 |
| 2024-07-02 |
23.2116 |
5,692.4606 |
23.2350 |
22.9620 |
23.4530 |
22.9830 |
| 2024-07-01 |
23.7715 |
5,421.3688 |
23.7060 |
23.5040 |
24.0860 |
23.6060 |
| 2024-06-30 |
23.1535 |
3,744.7125 |
23.1460 |
22.7110 |
23.5090 |
23.3700 |
| 2024-06-29 |
23.5315 |
2,290.0474 |
23.4060 |
23.2770 |
23.7580 |
23.3620 |
| 2024-06-28 |
23.9521 |
7,049.2259 |
24.0710 |
23.4450 |
24.4310 |
23.4980 |
| 2024-06-27 |
23.8128 |
5,827.5486 |
23.6950 |
23.1290 |
24.4030 |
24.0180 |
| 2024-06-26 |
23.5271 |
4,469.0020 |
23.4970 |
23.2870 |
23.9840 |
23.7450 |
| 2024-06-25 |
23.3828 |
7,512.3560 |
22.9810 |
22.8880 |
23.7300 |
23.5710 |
| 2024-06-24 |
22.5316 |
15,064.6346 |
22.6550 |
21.7400 |
22.9620 |
22.5820 |