Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETHF0:EUTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-09 |
1,697.0684 |
26.6263 |
1,743.4000 |
1,630.3000 |
1,754.8000 |
1,672.8000 |
| 2022-08-08 |
1,724.1650 |
28.1303 |
1,643.3000 |
1,643.3000 |
1,771.4000 |
1,739.0000 |
| 2022-08-07 |
1,663.9120 |
26.0851 |
1,659.9000 |
1,639.6000 |
1,698.1000 |
1,692.8000 |
| 2022-08-06 |
1,688.4041 |
26.2599 |
1,690.6000 |
1,659.3000 |
1,718.1000 |
1,664.8000 |
| 2022-08-05 |
1,632.3888 |
25.9324 |
1,568.9000 |
1,568.9000 |
1,696.7000 |
1,670.0000 |
| 2022-08-04 |
1,590.8378 |
26.3240 |
1,593.0000 |
1,544.0000 |
1,636.9000 |
1,557.0000 |
| 2022-08-03 |
1,615.0267 |
24.0735 |
1,605.8000 |
1,563.9000 |
1,652.6000 |
1,613.8000 |
| 2022-08-02 |
1,575.4809 |
27.7948 |
1,589.4000 |
1,523.9000 |
1,647.0000 |
1,622.6000 |
| 2022-08-01 |
1,626.4995 |
27.2159 |
1,646.1000 |
1,566.9000 |
1,665.9000 |
1,582.7000 |
| 2022-07-31 |
1,670.0111 |
27.8042 |
1,659.7000 |
1,651.2000 |
1,718.4000 |
1,664.7000 |
| 2022-07-30 |
1,676.6768 |
26.3144 |
1,687.9000 |
1,643.0000 |
1,720.9000 |
1,663.9000 |
| 2022-07-29 |
1,678.8816 |
25.9860 |
1,692.7000 |
1,628.3000 |
1,722.0000 |
1,678.1000 |
| 2022-07-28 |
1,629.7975 |
26.4553 |
1,604.7000 |
1,557.3000 |
1,747.7000 |
1,723.9000 |
| 2022-07-27 |
1,464.3313 |
26.7342 |
1,433.4000 |
1,400.9000 |
1,606.6000 |
1,593.7000 |
| 2022-07-26 |
1,379.0584 |
27.0315 |
1,409.2000 |
1,341.6000 |
1,414.6000 |
1,365.8000 |
| 2022-07-25 |
1,493.2591 |
27.4519 |
1,565.7000 |
1,423.1000 |
1,579.9000 |
1,441.5000 |
| 2022-07-24 |
1,561.8894 |
27.8862 |
1,517.0000 |
1,515.6000 |
1,623.7000 |
1,618.8000 |
| 2022-07-23 |
1,500.5983 |
18.9369 |
1,550.8000 |
1,457.6000 |
1,560.7000 |
1,512.3000 |
| 2022-07-22 |
1,555.3271 |
28.2028 |
1,541.4000 |
1,487.3000 |
1,620.1000 |
1,510.7000 |
| 2022-07-21 |
1,489.1609 |
27.9714 |
1,469.1000 |
1,434.9000 |
1,573.4000 |
1,533.4000 |
| 2022-07-20 |
1,529.5953 |
29.7330 |
1,482.8000 |
1,460.8000 |
1,587.2000 |
1,508.9000 |
| 2022-07-19 |
1,514.3287 |
30.0047 |
1,542.6000 |
1,469.6000 |
1,599.8000 |
1,507.9000 |
| 2022-07-18 |
1,433.2666 |
29.5352 |
1,347.5000 |
1,323.6000 |
1,507.2000 |
1,507.2000 |
| 2022-07-17 |
1,342.2085 |
28.8547 |
1,344.3000 |
1,311.4000 |
1,371.4000 |
1,341.9000 |
| 2022-07-16 |
1,248.7098 |
29.8717 |
1,222.9000 |
1,177.6000 |
1,362.6000 |
1,338.8000 |
| 2022-07-15 |
1,212.7024 |
29.1483 |
1,188.6000 |
1,178.4000 |
1,278.7000 |
1,240.0000 |
| 2022-07-14 |
1,118.4362 |
27.1224 |
1,111.9000 |
1,069.6000 |
1,206.2000 |
1,180.8000 |
| 2022-07-13 |
1,058.1592 |
27.8363 |
1,033.8000 |
1,009.4000 |
1,091.4000 |
1,082.0000 |
| 2022-07-12 |
1,071.9573 |
113.9667 |
1,094.5000 |
1,029.5000 |
1,094.5000 |
1,037.1000 |
| 2022-07-11 |
1,136.3474 |
215.5657 |
1,150.2000 |
1,088.2000 |
1,153.6000 |
1,094.3000 |
| 2022-07-10 |
1,160.7323 |
27.4894 |
1,196.9000 |
1,132.1000 |
1,198.4000 |
1,146.8000 |
| 2022-07-09 |
1,196.1694 |
25.3122 |
1,192.4000 |
1,182.2000 |
1,210.3000 |
1,199.3000 |
| 2022-07-08 |
1,214.8384 |
26.8022 |
1,215.6000 |
1,176.0000 |
1,252.1000 |
1,211.3000 |
| 2022-07-07 |
1,177.4651 |
29.4901 |
1,163.6000 |
1,138.0000 |
1,233.8000 |
1,217.1000 |
| 2022-07-06 |
1,112.7149 |
25.4362 |
1,103.7000 |
1,081.3000 |
1,146.1000 |
1,137.4000 |
| 2022-07-05 |
1,094.5047 |
28.6870 |
1,083.1000 |
1,049.5000 |
1,138.1000 |
1,112.2000 |
| 2022-07-04 |
1,042.8039 |
31.3603 |
1,011.3000 |
989.2000 |
1,113.4000 |
1,103.8000 |
| 2022-07-03 |
1,018.0279 |
30.3707 |
1,034.1000 |
996.9000 |
1,050.0000 |
1,031.5000 |
| 2022-07-02 |
1,009.4071 |
29.3674 |
1,014.1000 |
984.9000 |
1,040.2000 |
1,035.5000 |
| 2022-07-01 |
1,021.0756 |
29.1353 |
1,020.4000 |
987.2000 |
1,065.2000 |
1,026.4000 |
| 2022-06-30 |
1,001.2023 |
30.0513 |
1,050.7000 |
956.5000 |
1,066.1000 |
1,019.6000 |
| 2022-06-29 |
1,070.8273 |
28.3841 |
1,076.7000 |
1,038.7000 |
1,105.2000 |
1,063.6000 |
| 2022-06-28 |
1,129.6489 |
28.4051 |
1,144.5000 |
1,093.8000 |
1,178.8000 |
1,104.1000 |
| 2022-06-27 |
1,143.3192 |
28.3857 |
1,131.8000 |
1,099.7000 |
1,177.4000 |
1,138.9000 |
| 2022-06-26 |
1,172.0498 |
28.1656 |
1,176.8000 |
1,140.6000 |
1,219.9000 |
1,153.1000 |
| 2022-06-25 |
1,151.4579 |
24.4883 |
1,158.6000 |
1,116.2000 |
1,194.2000 |
1,184.3000 |
| 2022-06-24 |
1,120.5310 |
28.4515 |
1,068.5000 |
1,068.5000 |
1,188.5000 |
1,163.3000 |
| 2022-06-23 |
1,045.5373 |
29.2048 |
992.3000 |
988.1000 |
1,099.4000 |
1,084.2000 |
| 2022-06-22 |
1,028.5065 |
21.1479 |
1,046.1000 |
986.5000 |
1,068.1000 |
989.6000 |
| 2022-06-21 |
1,086.8088 |
27.7836 |
1,071.8000 |
1,052.3000 |
1,131.0000 |
1,066.3000 |