Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
54.8712 |
971.8166 |
54.3690 |
52.4420 |
56.5520 |
54.9010 |
| 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 |
| 2024-11-18 |
30.7881 |
1,500.4269 |
29.0860 |
28.9240 |
31.6270 |
31.4470 |
| 2024-11-17 |
31.2137 |
1,687.1996 |
31.9180 |
29.7710 |
33.0080 |
29.7710 |
| 2024-11-16 |
29.4507 |
4,506.8486 |
28.9730 |
28.7010 |
30.6640 |
30.6640 |
| 2024-11-15 |
28.3073 |
1,686.0084 |
28.0200 |
27.3890 |
28.9020 |
28.7930 |
| 2024-11-14 |
29.0030 |
1,321.4818 |
29.6320 |
27.9180 |
30.4160 |
28.5570 |
| 2024-11-13 |
29.9031 |
2,464.4827 |
31.3870 |
28.7590 |
31.7570 |
28.8820 |
| 2024-11-12 |
32.4104 |
3,714.8031 |
33.4840 |
30.0970 |
34.3920 |
30.5350 |
| 2024-11-11 |
31.5912 |
2,821.1934 |
30.5030 |
30.2280 |
33.0890 |
33.0240 |
| 2024-11-10 |
30.3919 |
1,831.5173 |
29.6200 |
29.2670 |
31.4780 |
30.7900 |
| 2024-11-09 |
29.4508 |
6,874.7624 |
28.5060 |
28.4130 |
31.5140 |
29.0730 |
| 2024-11-08 |
27.4672 |
3,439.4001 |
26.6560 |
26.0590 |
28.9720 |
28.6450 |
| 2024-11-07 |
26.2110 |
3,298.0383 |
25.9430 |
25.5130 |
26.8620 |
26.6720 |
| 2024-11-06 |
24.6729 |
511.9066 |
23.5330 |
23.5330 |
25.0860 |
24.9070 |
| 2024-11-05 |
22.7590 |
2,571.6057 |
22.1160 |
22.1160 |
23.5760 |
23.3260 |
| 2024-11-04 |
22.3876 |
2,225.0298 |
22.3770 |
21.9870 |
22.7130 |
22.4030 |
| 2024-11-03 |
22.2736 |
1,823.9129 |
22.9850 |
21.5420 |
23.0120 |
22.4940 |
| 2024-11-02 |
23.0700 |
702.2913 |
23.3950 |
22.7640 |
23.5430 |
23.0630 |
| 2024-11-01 |
23.3967 |
732.9561 |
23.4890 |
22.9030 |
23.8490 |
23.3600 |
| 2024-10-31 |
23.8971 |
1,751.8434 |
24.4610 |
23.1900 |
24.4610 |
23.3100 |
| 2024-10-30 |
24.8827 |
865.6397 |
25.3950 |
24.3400 |
25.3950 |
24.4210 |
| 2024-10-29 |
25.1933 |
2,639.3921 |
24.1520 |
24.1520 |
25.7640 |
25.2850 |
| 2024-10-28 |
23.7273 |
1,628.3549 |
24.1890 |
23.2450 |
24.4100 |
24.2440 |
| 2024-10-27 |
23.9562 |
350.6763 |
23.7600 |
23.5890 |
24.2720 |
24.1620 |
| 2024-10-26 |
23.8302 |
1,375.4716 |
23.2680 |
23.0920 |
24.0780 |
23.7860 |
| 2024-10-25 |
25.2601 |
1,035.1343 |
26.0510 |
24.5540 |
26.0510 |
24.7150 |
| 2024-10-24 |
26.0851 |
1,825.6249 |
26.1110 |
25.4120 |
26.6760 |
26.0200 |
| 2024-10-23 |
25.8347 |
1,061.9470 |
26.1590 |
25.1230 |
26.1950 |
25.7890 |
| 2024-10-22 |
26.5056 |
1,734.4947 |
26.6840 |
25.9360 |
27.1930 |
26.2430 |
| 2024-10-21 |
27.1560 |
921.3072 |
27.8450 |
26.5040 |
27.9630 |
26.6610 |
| 2024-10-20 |
27.0716 |
1,054.1854 |
26.7760 |
26.4450 |
27.9310 |
27.9220 |
| 2024-10-19 |
26.8341 |
826.6221 |
26.7110 |
26.5020 |
27.3630 |
26.6300 |
| 2024-10-18 |
26.0899 |
530.1250 |
25.5700 |
25.5270 |
26.5610 |
26.4380 |
| 2024-10-17 |
25.6668 |
901.5579 |
26.2890 |
25.1780 |
26.3510 |
25.3880 |
| 2024-10-16 |
26.5851 |
971.7379 |
26.9060 |
26.2390 |
26.9450 |
26.4730 |