Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETHF0:EUTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-20 |
1,050.6784 |
28.8669 |
1,074.3000 |
1,003.5000 |
1,111.7000 |
1,050.5000 |
| 2022-06-19 |
977.7067 |
29.7679 |
964.9000 |
891.6000 |
1,104.2000 |
1,071.6000 |
| 2022-06-18 |
1,001.6470 |
172.7104 |
1,016.7000 |
845.4000 |
1,047.7000 |
938.9000 |
| 2022-06-17 |
1,034.3945 |
26.7726 |
1,010.5000 |
996.4000 |
1,108.6000 |
1,028.8000 |
| 2022-06-16 |
1,089.9921 |
28.0213 |
1,182.2000 |
996.1000 |
1,200.0000 |
1,010.8000 |
| 2022-06-15 |
1,082.7622 |
26.3879 |
1,155.3000 |
968.7000 |
1,192.5000 |
1,177.2000 |
| 2022-06-14 |
1,143.0470 |
36.7363 |
1,158.8000 |
1,033.6000 |
1,209.8000 |
1,119.0000 |
| 2022-06-13 |
1,216.9613 |
27.6418 |
1,365.7000 |
1,118.2000 |
1,388.7000 |
1,137.3000 |
| 2022-06-12 |
1,410.4961 |
26.6756 |
1,456.1000 |
1,356.6000 |
1,474.0000 |
1,393.1000 |
| 2022-06-11 |
1,521.6642 |
29.6355 |
1,553.5000 |
1,427.8000 |
1,601.3000 |
1,453.3000 |
| 2022-06-10 |
1,641.3325 |
33.0828 |
1,678.2000 |
1,573.4000 |
1,698.1000 |
1,580.2000 |
| 2022-06-09 |
1,682.6224 |
27.1998 |
1,671.0000 |
1,657.1000 |
1,720.1000 |
1,688.5000 |
| 2022-06-08 |
1,683.3836 |
27.8750 |
1,692.5000 |
1,650.3000 |
1,718.6000 |
1,672.9000 |
| 2022-06-07 |
1,661.2340 |
27.4607 |
1,737.4000 |
1,615.5000 |
1,747.3000 |
1,655.0000 |
| 2022-06-06 |
1,750.9351 |
27.6521 |
1,712.3000 |
1,680.5000 |
1,802.8000 |
1,733.5000 |
| 2022-06-05 |
1,679.1712 |
29.5032 |
1,703.1000 |
1,653.8000 |
1,722.4000 |
1,710.2000 |
| 2022-06-04 |
1,656.2797 |
24.8019 |
1,628.2000 |
1,628.2000 |
1,711.1000 |
1,679.2000 |
| 2022-06-03 |
1,667.3200 |
14.4233 |
1,703.9000 |
1,618.6000 |
1,727.6000 |
1,661.1000 |
| 2022-06-02 |
1,702.7541 |
13.6410 |
1,708.2000 |
1,664.2000 |
1,743.2000 |
1,715.0000 |
| 2022-06-01 |
1,782.7921 |
13.2000 |
1,806.0000 |
1,656.4000 |
1,859.4000 |
1,690.7000 |
| 2022-05-31 |
1,834.9049 |
13.6874 |
1,852.5000 |
1,791.1000 |
1,883.7000 |
1,816.8000 |
| 2022-05-30 |
1,761.6192 |
13.3227 |
1,661.3000 |
1,661.3000 |
1,869.3000 |
1,841.0000 |
| 2022-05-29 |
1,664.4624 |
237.6274 |
1,670.4000 |
1,634.6000 |
1,718.4000 |
1,696.7000 |
| 2022-05-28 |
1,648.3494 |
13.9063 |
1,633.3000 |
1,603.7000 |
1,688.9000 |
1,673.5000 |
| 2022-05-27 |
1,642.5398 |
13.3115 |
1,646.8000 |
1,596.3000 |
1,704.5000 |
1,627.4000 |
| 2022-05-26 |
1,753.4464 |
14.5927 |
1,814.9000 |
1,632.8000 |
1,835.7000 |
1,697.6000 |
| 2022-05-25 |
1,849.0683 |
77.4796 |
1,841.2000 |
1,111.1000 |
1,885.8000 |
1,840.0000 |
| 2022-05-24 |
1,844.1600 |
185.5597 |
1,844.6000 |
1,779.4000 |
1,867.3000 |
1,838.3000 |
| 2022-05-23 |
1,942.9717 |
1,013.1111 |
1,932.6000 |
1,832.2000 |
1,962.8000 |
1,849.0000 |
| 2022-05-22 |
1,904.5218 |
308.1402 |
1,867.1000 |
1,861.1000 |
1,930.0000 |
1,906.4000 |
| 2022-05-21 |
1,867.2010 |
17.6640 |
1,868.5000 |
1,834.4000 |
1,891.7000 |
1,866.4000 |
| 2022-05-20 |
1,893.2872 |
15.2936 |
1,893.4000 |
1,821.4000 |
1,953.1000 |
1,867.6000 |
| 2022-05-19 |
1,877.7912 |
72.3179 |
1,828.8000 |
1,814.0000 |
1,926.9000 |
1,906.4000 |
| 2022-05-18 |
1,932.8044 |
75.7145 |
1,980.9000 |
1,846.5000 |
2,001.0000 |
1,868.6000 |
| 2022-05-17 |
1,988.2851 |
57.5725 |
1,936.5000 |
1,905.7000 |
2,016.4000 |
1,964.0000 |
| 2022-05-16 |
1,983.3161 |
58.6484 |
2,045.5000 |
1,898.5000 |
2,077.4000 |
1,944.7000 |
| 2022-05-15 |
1,957.7826 |
61.5749 |
1,974.9000 |
1,921.9000 |
2,071.9000 |
2,059.1000 |
| 2022-05-14 |
1,950.1747 |
38.7642 |
1,928.7000 |
1,874.3000 |
1,988.1000 |
1,948.3000 |
| 2022-05-13 |
2,000.2226 |
2,198.1330 |
1,886.2000 |
1,863.6000 |
2,065.2000 |
1,956.5000 |
| 2022-05-12 |
1,909.2525 |
786.4868 |
1,970.3000 |
1,631.6000 |
2,079.5000 |
1,844.2000 |
| 2022-05-11 |
2,185.0820 |
905.4884 |
2,221.8000 |
1,902.2000 |
2,320.3000 |
1,976.5000 |
| 2022-05-10 |
2,219.8359 |
761.0632 |
2,113.3000 |
2,084.6000 |
2,325.9000 |
2,223.9000 |
| 2022-05-09 |
2,286.5536 |
379.2898 |
2,392.0000 |
2,108.2000 |
2,399.4000 |
2,173.5000 |
| 2022-05-08 |
2,416.5171 |
222.5198 |
2,499.3000 |
1,992.0000 |
2,504.1000 |
2,415.9000 |
| 2022-05-07 |
2,533.1608 |
164.4983 |
2,553.5000 |
2,456.5000 |
2,563.8000 |
2,514.3000 |
| 2022-05-06 |
2,553.3575 |
308.0995 |
2,606.2000 |
2,492.0000 |
2,618.5000 |
2,546.7000 |
| 2022-05-05 |
2,635.0339 |
440.4771 |
2,769.8000 |
2,559.1000 |
2,780.2000 |
2,601.0000 |
| 2022-05-04 |
2,731.7068 |
154.5206 |
2,643.2000 |
2,633.7000 |
2,795.0000 |
2,756.0000 |
| 2022-05-03 |
2,686.9431 |
199.0853 |
2,717.5000 |
2,620.4000 |
2,721.6000 |
2,649.7000 |
| 2022-05-02 |
2,678.7795 |
216.7026 |
2,681.6000 |
2,646.3000 |
2,740.2000 |
2,730.2000 |