Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
42.6209 |
902.8514 |
42.4400 |
42.0800 |
43.1510 |
42.3660 |
| 2023-03-31 |
42.4423 |
1,191.3900 |
42.1420 |
41.5090 |
42.9210 |
42.4960 |
| 2023-03-30 |
42.9940 |
4,431.3064 |
44.0500 |
41.6470 |
44.1970 |
41.9770 |
| 2023-03-29 |
43.3773 |
2,182.6750 |
42.0980 |
42.0620 |
44.4360 |
44.1880 |
| 2023-03-28 |
41.2461 |
1,243.5215 |
41.1680 |
40.6510 |
42.3160 |
41.9570 |
| 2023-03-27 |
41.1876 |
2,210.8484 |
42.7950 |
40.4460 |
42.8460 |
40.9990 |
| 2023-03-26 |
42.5114 |
1,163.4230 |
42.0960 |
41.9840 |
42.9500 |
42.8110 |
| 2023-03-25 |
41.8110 |
90.8555 |
42.1800 |
41.5000 |
42.1800 |
41.8190 |
| 2023-03-24 |
43.3553 |
1,914.7360 |
43.6440 |
41.9130 |
44.3400 |
42.2040 |
| 2023-03-23 |
42.5140 |
943.6174 |
42.0230 |
41.7690 |
43.9910 |
43.2090 |
| 2023-03-22 |
43.3623 |
1,883.5296 |
43.6010 |
41.4940 |
44.4250 |
41.4940 |
| 2023-03-21 |
45.1783 |
2,781.2959 |
48.8950 |
40.9930 |
49.8430 |
44.1870 |
| 2023-03-20 |
46.0408 |
6,539.8901 |
43.7560 |
42.3450 |
47.9430 |
46.4130 |
| 2023-03-19 |
43.6367 |
1,930.0063 |
43.1190 |
42.4880 |
44.7290 |
43.8200 |
| 2023-03-18 |
44.5002 |
3,718.6986 |
43.9460 |
43.0090 |
46.1000 |
43.2710 |
| 2023-03-17 |
41.9992 |
2,388.8892 |
40.6570 |
40.1670 |
43.0930 |
42.9110 |
| 2023-03-16 |
40.8414 |
2,382.2089 |
40.5540 |
39.8660 |
41.5450 |
40.8180 |
| 2023-03-15 |
41.9027 |
2,807.7709 |
43.6190 |
39.7490 |
44.2580 |
40.4280 |
| 2023-03-14 |
43.4202 |
1,846.6481 |
42.7710 |
41.2960 |
45.0570 |
43.5800 |
| 2023-03-13 |
41.6349 |
3,083.9178 |
40.7550 |
40.3260 |
43.4940 |
42.8370 |
| 2023-03-12 |
38.5043 |
1,094.2602 |
38.3680 |
37.9710 |
40.3720 |
40.2950 |
| 2023-03-11 |
37.5492 |
2,685.9052 |
38.4050 |
36.3760 |
39.0710 |
37.8410 |
| 2023-03-10 |
37.4363 |
2,052.5328 |
37.8410 |
36.0610 |
38.6420 |
37.9790 |
| 2023-03-09 |
38.8378 |
1,239.1566 |
39.9850 |
36.9700 |
40.3440 |
37.8690 |
| 2023-03-08 |
41.0873 |
1,073.6074 |
42.1170 |
39.4160 |
42.1530 |
40.3230 |
| 2023-03-07 |
42.5612 |
1,843.7088 |
43.9640 |
41.3600 |
44.2650 |
41.5150 |
| 2023-03-06 |
43.2581 |
1,072.5244 |
42.9960 |
42.4810 |
44.0770 |
43.8980 |
| 2023-03-05 |
43.3295 |
2,547.9133 |
42.6760 |
42.4460 |
43.8680 |
43.5740 |
| 2023-03-04 |
43.0789 |
1,733.9688 |
43.3940 |
41.7200 |
43.6320 |
41.9090 |
| 2023-03-03 |
42.8824 |
3,680.5450 |
46.1630 |
41.2410 |
46.1700 |
43.1930 |
| 2023-03-02 |
46.6921 |
2,090.3806 |
48.5280 |
45.5590 |
48.6010 |
46.2690 |
| 2023-03-01 |
48.6465 |
1,297.7133 |
48.0250 |
47.8640 |
49.6990 |
48.3680 |
| 2023-02-28 |
49.3758 |
4,668.6750 |
48.7760 |
47.6520 |
50.6660 |
48.1450 |
| 2023-02-27 |
49.1764 |
1,835.9304 |
49.9120 |
47.7250 |
50.0130 |
48.6590 |
| 2023-02-26 |
48.7377 |
4,345.4395 |
48.1890 |
47.7870 |
50.0750 |
49.9270 |
| 2023-02-25 |
47.9807 |
2,522.7652 |
48.8200 |
46.5400 |
49.0870 |
47.9990 |
| 2023-02-24 |
49.5554 |
2,474.2287 |
50.1420 |
47.6650 |
51.4150 |
48.1100 |
| 2023-02-23 |
49.9726 |
1,160.1212 |
49.5910 |
48.9860 |
50.7670 |
49.9180 |
| 2023-02-22 |
49.6201 |
2,796.3613 |
51.6710 |
48.1740 |
51.9000 |
49.5110 |
| 2023-02-21 |
52.5023 |
4,376.0599 |
52.9250 |
50.7220 |
54.2320 |
51.5040 |
| 2023-02-20 |
52.6269 |
3,469.4773 |
51.2120 |
50.3320 |
53.8940 |
52.8050 |
| 2023-02-19 |
51.9922 |
3,247.5406 |
52.3680 |
50.3060 |
53.3770 |
51.3240 |
| 2023-02-18 |
52.0925 |
7,086.8150 |
49.5260 |
49.4630 |
53.5270 |
52.3190 |
| 2023-02-17 |
48.6023 |
5,858.1964 |
47.4010 |
46.8960 |
50.0180 |
49.5330 |
| 2023-02-16 |
50.2813 |
12,661.7695 |
46.5310 |
45.7830 |
55.2750 |
48.6810 |
| 2023-02-15 |
45.2642 |
2,835.0877 |
44.3770 |
43.7920 |
46.5080 |
46.3330 |
| 2023-02-14 |
42.6814 |
3,098.3716 |
41.6580 |
40.3680 |
44.3620 |
44.1260 |
| 2023-02-13 |
42.0536 |
2,901.2163 |
43.9570 |
40.6110 |
44.1360 |
41.0290 |
| 2023-02-12 |
44.3035 |
785.7963 |
44.4120 |
43.0940 |
44.8830 |
43.7620 |
| 2023-02-11 |
43.4917 |
1,011.2402 |
42.6210 |
42.3400 |
44.4880 |
44.4880 |