Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
35.7535 |
55.3543 |
38.1950 |
34.2700 |
38.3400 |
34.3260 |
| 2025-01-06 |
37.9285 |
158.9874 |
37.5800 |
36.8430 |
39.2620 |
38.8420 |
| 2025-01-05 |
37.5837 |
18.6961 |
37.9800 |
36.9740 |
38.3450 |
37.1960 |
| 2025-01-04 |
38.1727 |
975.5666 |
38.0190 |
37.5990 |
38.6380 |
37.8150 |
| 2025-01-03 |
36.8543 |
684.6561 |
35.8490 |
35.3370 |
38.2830 |
38.1470 |
| 2025-01-02 |
35.3232 |
641.5966 |
34.9870 |
34.9470 |
36.0700 |
35.8420 |
| 2025-01-01 |
33.7371 |
94.1452 |
33.8140 |
32.9470 |
34.2430 |
34.2430 |
| 2024-12-31 |
33.6029 |
118.3128 |
34.0060 |
33.1190 |
35.1100 |
34.7930 |
| 2024-12-30 |
34.7027 |
542.8879 |
34.1570 |
33.2090 |
35.6440 |
35.2130 |
| 2024-12-29 |
35.2082 |
371.3627 |
35.4110 |
33.9050 |
35.7130 |
34.1950 |
| 2024-12-28 |
33.9482 |
435.8181 |
33.9790 |
33.5460 |
35.2150 |
34.8710 |
| 2024-12-27 |
33.9130 |
548.0560 |
33.8400 |
33.3760 |
35.3130 |
34.5940 |
| 2024-12-26 |
36.1608 |
1,329.3091 |
36.0040 |
33.2390 |
38.4040 |
33.3620 |
| 2024-12-25 |
36.2737 |
517.5049 |
37.0940 |
35.7330 |
37.0940 |
35.7990 |
| 2024-12-24 |
36.2595 |
912.1409 |
35.8450 |
34.8530 |
37.4010 |
36.6130 |
| 2024-12-23 |
33.5524 |
1,223.7398 |
33.4870 |
32.8630 |
34.9810 |
34.1480 |
| 2024-12-22 |
33.8849 |
1,458.4267 |
33.7750 |
32.7800 |
34.8200 |
32.8730 |
| 2024-12-21 |
36.4614 |
1,640.9840 |
36.1130 |
33.4480 |
38.2260 |
33.6980 |
| 2024-12-20 |
31.7763 |
8,553.8003 |
34.6410 |
29.5520 |
36.0860 |
35.4020 |
| 2024-12-19 |
36.3666 |
12,314.8508 |
37.9340 |
33.3820 |
39.0200 |
33.5140 |
| 2024-12-18 |
40.7300 |
2,573.7098 |
42.8400 |
38.2700 |
43.0030 |
38.8260 |
| 2024-12-17 |
44.1156 |
658.7733 |
44.9450 |
43.2920 |
45.0560 |
43.4020 |
| 2024-12-16 |
46.9577 |
1,043.6328 |
47.0090 |
43.9480 |
48.0400 |
44.9160 |
| 2024-12-15 |
46.6872 |
668.6929 |
46.2680 |
44.9900 |
48.1290 |
45.8070 |
| 2024-12-14 |
47.3105 |
20.1163 |
48.1770 |
45.9860 |
48.6520 |
46.1400 |
| 2024-12-13 |
47.7044 |
1,044.4625 |
48.1590 |
46.3740 |
49.2490 |
47.2390 |
| 2024-12-12 |
48.1114 |
2,052.1616 |
46.6430 |
46.6430 |
50.1300 |
47.6790 |
| 2024-12-11 |
43.9694 |
3,487.9977 |
44.2240 |
42.1540 |
47.4610 |
47.1680 |
| 2024-12-10 |
42.9921 |
8,969.5431 |
44.7950 |
39.7690 |
45.7140 |
44.2920 |
| 2024-12-09 |
51.9981 |
2,224.7119 |
55.8410 |
48.9060 |
56.0610 |
50.1630 |
| 2024-12-08 |
53.7904 |
972.0195 |
53.9560 |
52.6700 |
54.7340 |
53.9910 |
| 2024-12-07 |
55.3722 |
5,011.1862 |
55.0100 |
53.3640 |
56.6840 |
53.7730 |
| 2024-12-06 |
53.8062 |
1,706.9738 |
54.3410 |
51.6410 |
56.0850 |
54.6430 |
| 2024-12-05 |
55.6137 |
2,443.8524 |
55.3740 |
52.5240 |
58.2430 |
54.3630 |
| 2024-12-04 |
55.1149 |
1,793.0795 |
54.3690 |
52.4420 |
57.6330 |
56.4380 |
| 2024-12-03 |
49.2077 |
3,126.4091 |
47.8450 |
47.4250 |
51.4020 |
51.0240 |
| 2024-12-02 |
43.9875 |
3,203.1189 |
44.0160 |
41.8000 |
46.0800 |
45.7410 |
| 2024-12-01 |
43.9109 |
2,064.1186 |
42.6970 |
41.2060 |
45.3890 |
43.9720 |
| 2024-11-30 |
42.0792 |
1,600.1198 |
42.5790 |
41.0430 |
43.8270 |
43.0620 |
| 2024-11-29 |
40.8495 |
2,229.2599 |
39.0590 |
38.5860 |
42.6990 |
41.3980 |
| 2024-11-28 |
37.8710 |
1,541.1700 |
38.7530 |
37.0690 |
38.9610 |
38.9310 |
| 2024-11-27 |
36.5431 |
3,053.1656 |
36.5920 |
35.9520 |
37.8070 |
37.4360 |
| 2024-11-26 |
35.8318 |
2,470.9491 |
36.4940 |
34.3070 |
37.8140 |
35.1350 |
| 2024-11-25 |
38.3808 |
5,142.6777 |
38.4250 |
36.8200 |
40.3480 |
37.5480 |
| 2024-11-24 |
37.0286 |
5,551.7306 |
36.3140 |
34.4850 |
39.4880 |
35.5840 |
| 2024-11-23 |
35.4465 |
6,987.7405 |
34.1370 |
33.2390 |
37.7430 |
36.3330 |
| 2024-11-22 |
30.0835 |
1,130.6996 |
30.1210 |
29.3100 |
30.7460 |
30.1590 |
| 2024-11-21 |
29.7106 |
2,453.9616 |
28.7570 |
28.0080 |
30.9050 |
30.1830 |
| 2024-11-20 |
29.6378 |
4,766.5019 |
31.0990 |
28.5340 |
31.1910 |
29.0060 |
| 2024-11-19 |
31.4713 |
1,435.7414 |
31.1550 |
30.4570 |
32.5610 |
32.2910 |