Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-04 |
17.9616 |
2,561.8405 |
17.9290 |
17.8100 |
18.1320 |
17.8880 |
| 2023-08-03 |
18.0116 |
2,609.9293 |
18.0720 |
17.8350 |
18.1800 |
17.8960 |
| 2023-08-02 |
18.1812 |
2,558.4464 |
18.5370 |
17.8850 |
18.5830 |
18.0820 |
| 2023-08-01 |
18.1166 |
5,304.7174 |
18.4890 |
17.7880 |
18.5440 |
18.3960 |
| 2023-07-31 |
18.6861 |
3,277.8151 |
18.8790 |
18.3940 |
18.9630 |
18.4540 |
| 2023-07-30 |
18.7422 |
2,464.8157 |
18.6070 |
18.4170 |
19.0920 |
18.8810 |
| 2023-07-29 |
18.4852 |
1,268.1259 |
18.4510 |
18.4120 |
18.5910 |
18.5750 |
| 2023-07-28 |
18.6119 |
4,076.1035 |
18.4320 |
18.3840 |
18.8160 |
18.4800 |
| 2023-07-27 |
18.2648 |
1,269.1319 |
18.2310 |
18.0250 |
18.4140 |
18.1440 |
| 2023-07-26 |
18.0810 |
2,943.5007 |
18.0730 |
17.9180 |
18.2970 |
18.1870 |
| 2023-07-25 |
18.0703 |
2,313.4667 |
18.1160 |
17.9420 |
18.1880 |
18.0730 |
| 2023-07-24 |
18.1987 |
7,386.9594 |
18.7010 |
17.6740 |
18.7650 |
18.0550 |
| 2023-07-23 |
18.6930 |
4,628.2328 |
18.4850 |
18.3760 |
18.9020 |
18.7570 |
| 2023-07-22 |
18.7564 |
2,353.2112 |
18.7560 |
18.6150 |
18.8720 |
18.7270 |
| 2023-07-21 |
18.7415 |
2,960.7364 |
18.6910 |
18.5910 |
18.9020 |
18.6880 |
| 2023-07-20 |
18.8290 |
7,161.1683 |
18.7730 |
18.4890 |
19.1870 |
18.6860 |
| 2023-07-19 |
18.8914 |
5,455.4651 |
18.7460 |
18.6960 |
19.0810 |
18.7950 |
| 2023-07-18 |
18.7233 |
6,762.4551 |
19.0750 |
18.4620 |
19.1700 |
18.6320 |
| 2023-07-17 |
18.9017 |
12,725.6727 |
18.7790 |
18.4900 |
19.1800 |
18.8790 |
| 2023-07-16 |
19.1093 |
12,408.9197 |
19.2660 |
18.8890 |
19.4270 |
19.0100 |
| 2023-07-15 |
19.2223 |
11,142.9328 |
19.0730 |
18.9520 |
19.7700 |
19.1830 |
| 2023-07-14 |
19.4978 |
36,914.9323 |
20.1970 |
18.2590 |
20.3680 |
18.6830 |
| 2023-07-13 |
19.4122 |
36,848.3480 |
18.7740 |
18.5900 |
20.0130 |
19.7500 |
| 2023-07-12 |
18.9488 |
17,947.7299 |
18.8870 |
18.4670 |
19.3600 |
18.5660 |
| 2023-07-11 |
18.8062 |
15,696.2134 |
18.9810 |
18.5880 |
19.0550 |
18.7920 |
| 2023-07-10 |
18.6517 |
40,376.9714 |
18.6290 |
18.0350 |
19.3630 |
18.8730 |
| 2023-07-09 |
18.8814 |
15,100.5551 |
18.9950 |
18.6130 |
19.1420 |
18.7080 |
| 2023-07-08 |
18.9576 |
20,273.4558 |
19.2250 |
18.6380 |
19.3370 |
18.7590 |
| 2023-07-07 |
18.9772 |
38,013.7540 |
18.6990 |
18.5310 |
19.2860 |
19.1210 |
| 2023-07-06 |
19.4179 |
52,762.9136 |
19.3490 |
18.6220 |
20.1170 |
19.2200 |
| 2023-07-05 |
19.1233 |
40,262.7883 |
19.5060 |
18.6040 |
19.7780 |
19.1320 |
| 2023-07-04 |
19.9534 |
43,364.7960 |
20.0730 |
19.2280 |
20.4470 |
19.5800 |
| 2023-07-03 |
20.1719 |
34,749.0438 |
20.3770 |
19.8390 |
20.7460 |
20.0570 |
| 2023-07-02 |
20.2718 |
56,352.0297 |
20.8830 |
19.6620 |
20.8990 |
20.2600 |
| 2023-07-01 |
21.4306 |
116,050.5171 |
20.9260 |
20.5450 |
23.3320 |
20.8290 |
| 2023-06-30 |
19.7827 |
132,392.3789 |
18.0230 |
17.9440 |
21.0180 |
19.6140 |
| 2023-06-29 |
17.9880 |
33,981.0818 |
17.4730 |
17.4600 |
18.5720 |
18.0090 |
| 2023-06-28 |
17.8927 |
31,874.4917 |
18.6950 |
16.9170 |
18.7020 |
17.5660 |
| 2023-06-27 |
18.6105 |
30,117.6310 |
18.6090 |
18.2690 |
18.9080 |
18.8990 |
| 2023-06-26 |
18.4352 |
66,109.5380 |
18.3520 |
17.7250 |
19.4680 |
18.5120 |
| 2023-06-25 |
18.7550 |
32,970.5600 |
19.2360 |
18.0920 |
19.5590 |
18.1680 |
| 2023-06-24 |
18.8730 |
44,976.4790 |
18.8970 |
18.0040 |
19.7460 |
18.2950 |
| 2023-06-23 |
17.8621 |
41,165.1970 |
16.6670 |
16.6570 |
19.1640 |
18.7950 |
| 2023-06-22 |
16.9672 |
24,401.3103 |
16.7910 |
16.3590 |
17.5200 |
16.8340 |
| 2023-06-21 |
16.5042 |
25,910.4384 |
15.7630 |
15.7460 |
16.9760 |
16.5780 |
| 2023-06-20 |
15.4339 |
11,806.3270 |
15.3850 |
14.9990 |
15.8190 |
15.7590 |
| 2023-06-19 |
15.2513 |
6,948.1660 |
15.2310 |
15.0750 |
15.4290 |
15.3810 |
| 2023-06-18 |
15.3912 |
11,116.4188 |
15.3320 |
15.0180 |
15.5290 |
15.2770 |
| 2023-06-17 |
15.3310 |
9,943.5594 |
15.2430 |
15.1200 |
15.5550 |
15.3550 |
| 2023-06-16 |
15.0281 |
9,674.2796 |
15.0700 |
14.7300 |
15.2830 |
15.2550 |