Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-17 |
19.1843 |
14,698.3158 |
19.2760 |
18.4160 |
19.7900 |
19.1040 |
| 2023-11-16 |
19.9709 |
17,941.3435 |
19.8850 |
19.4280 |
20.6470 |
19.5310 |
| 2023-11-15 |
19.3286 |
8,277.4186 |
19.0770 |
18.7900 |
19.8190 |
19.7370 |
| 2023-11-14 |
19.6712 |
18,575.8018 |
19.9750 |
18.8660 |
20.1710 |
18.9300 |
| 2023-11-13 |
20.2416 |
26,975.0085 |
20.0590 |
19.5630 |
21.1470 |
20.3860 |
| 2023-11-12 |
19.8211 |
24,936.6378 |
20.0480 |
19.1010 |
20.4270 |
20.2110 |
| 2023-11-11 |
20.1391 |
34,979.4319 |
20.7550 |
19.4460 |
20.8830 |
20.0380 |
| 2023-11-10 |
21.0612 |
47,500.2094 |
20.6700 |
20.1800 |
21.8430 |
20.3860 |
| 2023-11-09 |
19.2083 |
33,165.7644 |
18.3260 |
17.8250 |
20.5800 |
19.0320 |
| 2023-11-08 |
18.1650 |
4,342.2732 |
18.1290 |
18.0270 |
18.3480 |
18.3280 |
| 2023-11-07 |
18.0438 |
10,484.9335 |
18.5450 |
17.5250 |
18.5450 |
18.1520 |
| 2023-11-06 |
18.3165 |
19,240.7079 |
17.9870 |
17.6510 |
18.8590 |
18.3930 |
| 2023-11-05 |
17.9175 |
15,352.5270 |
17.4990 |
17.3910 |
18.3050 |
17.8970 |
| 2023-11-04 |
17.2928 |
6,613.3028 |
17.2620 |
17.1340 |
17.4820 |
17.3830 |
| 2023-11-03 |
16.9808 |
9,569.2856 |
17.3100 |
16.7250 |
17.3100 |
17.0610 |
| 2023-11-02 |
17.4157 |
23,605.1375 |
17.7770 |
16.8360 |
17.9740 |
17.2530 |
| 2023-11-01 |
17.5404 |
40,504.6009 |
17.5030 |
17.0210 |
18.0030 |
17.8680 |
| 2023-10-31 |
17.1771 |
25,584.0534 |
16.7710 |
16.4520 |
17.7730 |
17.2680 |
| 2023-10-30 |
16.6668 |
10,786.0522 |
16.6600 |
16.2900 |
16.9380 |
16.6390 |
| 2023-10-29 |
16.3555 |
5,685.9137 |
16.2380 |
16.0020 |
16.6390 |
16.6040 |
| 2023-10-28 |
16.2426 |
5,448.0760 |
16.0600 |
16.0310 |
16.4080 |
16.2460 |
| 2023-10-27 |
16.2468 |
11,294.8610 |
16.5750 |
15.8330 |
16.6050 |
16.0500 |
| 2023-10-26 |
16.5922 |
22,101.8323 |
16.3900 |
15.8440 |
17.1890 |
16.6770 |
| 2023-10-25 |
16.4738 |
11,791.4978 |
16.4660 |
16.1350 |
16.7990 |
16.4100 |
| 2023-10-24 |
16.7132 |
28,111.0769 |
16.6570 |
16.0540 |
17.3820 |
16.3040 |
| 2023-10-23 |
15.9194 |
16,224.9526 |
15.8710 |
15.6890 |
16.6660 |
16.4060 |
| 2023-10-22 |
15.6047 |
7,012.5782 |
15.7510 |
15.3490 |
15.8920 |
15.5860 |
| 2023-10-21 |
15.5491 |
10,457.7599 |
15.3060 |
15.2440 |
15.8340 |
15.7060 |
| 2023-10-20 |
15.2670 |
10,316.6126 |
14.8130 |
14.7430 |
15.5170 |
15.2880 |
| 2023-10-19 |
14.7333 |
4,037.3430 |
14.8080 |
14.6240 |
14.8750 |
14.7980 |
| 2023-10-18 |
14.9453 |
4,651.9049 |
14.9570 |
14.7930 |
15.0900 |
14.8410 |
| 2023-10-17 |
15.0508 |
4,358.8598 |
15.2430 |
14.7320 |
15.2580 |
14.9090 |
| 2023-10-16 |
15.3133 |
9,935.7371 |
14.9320 |
14.9160 |
15.8970 |
15.3290 |
| 2023-10-15 |
14.9532 |
2,539.1523 |
15.0000 |
14.8670 |
15.0680 |
14.9520 |
| 2023-10-14 |
14.8943 |
2,118.5607 |
14.8480 |
14.8160 |
15.0130 |
14.9670 |
| 2023-10-13 |
14.8191 |
2,227.7537 |
14.7800 |
14.7020 |
14.9860 |
14.8810 |
| 2023-10-12 |
14.8627 |
12,480.2623 |
14.9290 |
14.6310 |
15.0850 |
14.7410 |
| 2023-10-11 |
14.7928 |
6,526.3532 |
14.9430 |
14.5900 |
14.9700 |
14.8940 |
| 2023-10-10 |
15.0083 |
3,167.2253 |
15.0340 |
14.8890 |
15.1410 |
14.9000 |
| 2023-10-09 |
15.0717 |
7,420.8329 |
15.4900 |
14.5620 |
15.4990 |
15.0180 |
| 2023-10-08 |
15.5143 |
2,226.2866 |
15.6490 |
15.3550 |
15.6950 |
15.4750 |
| 2023-10-07 |
15.6868 |
2,739.2646 |
15.7100 |
15.5620 |
15.7730 |
15.6030 |
| 2023-10-06 |
15.5851 |
3,319.4975 |
15.4390 |
15.3930 |
15.7560 |
15.7370 |
| 2023-10-05 |
15.5931 |
8,155.9652 |
15.6240 |
15.3840 |
15.7400 |
15.5010 |
| 2023-10-04 |
15.5405 |
5,909.6081 |
15.6890 |
15.1610 |
15.6930 |
15.6710 |
| 2023-10-03 |
16.2594 |
22,063.5692 |
16.1450 |
15.7820 |
16.6520 |
15.8480 |
| 2023-10-02 |
16.5250 |
24,217.1565 |
16.7180 |
15.7740 |
16.8900 |
16.1260 |
| 2023-10-01 |
16.4289 |
21,003.0846 |
16.3500 |
16.2210 |
16.8210 |
16.7290 |
| 2023-09-30 |
16.3309 |
14,338.2034 |
15.8700 |
15.8090 |
16.8570 |
16.4080 |
| 2023-09-29 |
15.8809 |
5,788.9873 |
15.8000 |
15.6500 |
16.0610 |
15.8680 |