Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
23.1484 |
2,634.4120 |
23.3660 |
22.5540 |
23.5300 |
22.8340 |
| 2024-06-22 |
23.4948 |
4,887.7240 |
23.5440 |
23.2790 |
23.6400 |
23.4330 |
| 2024-06-21 |
23.7607 |
16,933.3564 |
24.0550 |
23.1710 |
24.1090 |
23.4520 |
| 2024-06-20 |
24.2249 |
17,854.7901 |
23.9810 |
23.7680 |
24.7980 |
24.0800 |
| 2024-06-19 |
23.7488 |
11,434.3020 |
23.0480 |
22.8940 |
24.1910 |
24.0650 |
| 2024-06-18 |
22.8500 |
31,490.6729 |
24.0790 |
21.2500 |
24.1130 |
23.0680 |
| 2024-06-17 |
24.4525 |
9,888.3931 |
25.4580 |
23.4540 |
25.5330 |
24.4910 |
| 2024-06-16 |
25.4581 |
2,405.3515 |
25.6320 |
25.2470 |
25.6320 |
25.4900 |
| 2024-06-15 |
25.3538 |
3,631.4592 |
25.1440 |
24.9720 |
25.6920 |
25.6650 |
| 2024-06-14 |
25.0356 |
13,327.1104 |
25.3060 |
24.1200 |
25.6750 |
25.0430 |
| 2024-06-13 |
25.5749 |
5,237.0713 |
26.1070 |
25.0830 |
26.1580 |
25.4190 |
| 2024-06-12 |
25.9745 |
8,285.6134 |
25.6730 |
25.2900 |
26.7430 |
26.4700 |
| 2024-06-11 |
25.8907 |
10,350.7537 |
26.6290 |
25.0820 |
26.6300 |
25.6650 |
| 2024-06-10 |
26.8268 |
12,668.8951 |
26.9690 |
26.3410 |
27.0990 |
26.5740 |
| 2024-06-09 |
26.9192 |
5,522.3909 |
26.8450 |
26.7460 |
27.0770 |
26.8860 |
| 2024-06-08 |
26.8551 |
8,172.2719 |
27.0370 |
26.4080 |
27.1970 |
26.8720 |
| 2024-06-07 |
27.7649 |
17,142.5557 |
29.0750 |
25.1470 |
29.4610 |
26.9610 |
| 2024-06-06 |
29.4567 |
3,665.1956 |
29.8060 |
29.2080 |
29.8170 |
29.3470 |
| 2024-06-05 |
29.5481 |
7,766.0871 |
29.7440 |
29.2290 |
29.8900 |
29.6610 |
| 2024-06-04 |
28.5726 |
5,453.9048 |
28.6390 |
28.1860 |
29.6070 |
29.6070 |
| 2024-06-03 |
28.9171 |
6,441.7481 |
28.9500 |
28.5980 |
29.4790 |
28.7670 |
| 2024-06-02 |
29.1463 |
5,810.9620 |
29.5690 |
28.5460 |
29.8210 |
28.9190 |
| 2024-06-01 |
29.6600 |
1,642.9079 |
29.6240 |
29.4620 |
29.8220 |
29.4620 |
| 2024-05-31 |
29.9152 |
5,031.2437 |
29.8160 |
29.1320 |
30.5490 |
29.9220 |
| 2024-05-30 |
30.1022 |
3,798.6076 |
30.4450 |
29.2370 |
30.7690 |
30.2740 |
| 2024-05-29 |
30.7721 |
7,679.1636 |
31.4350 |
30.1840 |
31.6920 |
30.6920 |
| 2024-05-28 |
31.2452 |
4,017.1256 |
31.9570 |
30.6400 |
31.9570 |
31.1090 |
| 2024-05-27 |
32.1127 |
5,805.8126 |
31.7280 |
31.6210 |
32.7190 |
31.9600 |
| 2024-05-26 |
31.9539 |
8,743.4181 |
31.6750 |
31.4600 |
32.7740 |
31.9370 |
| 2024-05-25 |
31.8194 |
6,352.0301 |
31.6180 |
31.3120 |
32.3370 |
31.4940 |
| 2024-05-24 |
32.1243 |
18,624.3421 |
32.4220 |
31.0310 |
33.9080 |
31.6810 |
| 2024-05-23 |
32.3340 |
22,103.9217 |
30.4070 |
30.3960 |
34.3220 |
32.7380 |
| 2024-05-22 |
30.8245 |
16,882.4410 |
31.7670 |
29.6140 |
32.0190 |
30.2680 |
| 2024-05-21 |
32.0405 |
20,985.9475 |
32.4890 |
31.1760 |
32.9230 |
31.6220 |
| 2024-05-20 |
27.9894 |
5,419.5553 |
27.5960 |
27.4610 |
28.3570 |
28.2270 |
| 2024-05-19 |
28.2385 |
4,056.2602 |
28.6280 |
27.4700 |
28.9090 |
27.4700 |
| 2024-05-18 |
28.8125 |
6,711.4735 |
28.3110 |
28.1240 |
29.1630 |
28.6100 |
| 2024-05-17 |
28.0193 |
7,823.1778 |
27.2410 |
26.9460 |
28.7840 |
28.0930 |
| 2024-05-16 |
27.1288 |
7,113.8895 |
27.1070 |
26.6340 |
27.5310 |
27.1530 |
| 2024-05-15 |
26.2303 |
5,694.4614 |
25.3460 |
25.3460 |
26.9800 |
26.8580 |
| 2024-05-14 |
25.8861 |
4,601.8648 |
26.2970 |
25.3350 |
26.4320 |
25.5020 |
| 2024-05-13 |
26.2398 |
9,161.5148 |
26.7110 |
25.2460 |
26.9650 |
26.4710 |
| 2024-05-12 |
26.7241 |
1,606.8784 |
26.4710 |
26.3830 |
26.9200 |
26.6230 |
| 2024-05-11 |
26.5681 |
2,490.8115 |
26.3740 |
26.1780 |
26.9750 |
26.3620 |
| 2024-05-10 |
26.9801 |
4,204.0599 |
27.6530 |
26.1500 |
27.8210 |
26.4270 |
| 2024-05-09 |
27.3178 |
4,826.5939 |
27.1750 |
26.8570 |
27.7330 |
27.4030 |
| 2024-05-08 |
27.6327 |
7,476.2829 |
27.0740 |
26.5620 |
29.3550 |
27.8180 |
| 2024-05-07 |
27.3398 |
7,644.3836 |
27.0860 |
26.7980 |
27.8430 |
27.5710 |
| 2024-05-06 |
27.9026 |
3,887.7831 |
27.6980 |
27.0420 |
28.9270 |
27.1740 |
| 2024-05-05 |
27.5294 |
3,851.7579 |
26.9920 |
26.4660 |
27.8090 |
27.6810 |