Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
59.2430 |
7,917.3275 |
59.7620 |
57.6040 |
61.0420 |
58.9240 |
| 2022-11-01 |
59.3615 |
3,349.8306 |
58.2670 |
58.2100 |
60.2270 |
59.8760 |
| 2022-10-31 |
59.0489 |
5,114.1069 |
58.3760 |
57.4640 |
60.3200 |
57.9850 |
| 2022-10-30 |
57.7393 |
4,062.1134 |
56.5780 |
55.9670 |
58.8460 |
57.5770 |
| 2022-10-29 |
56.9840 |
1,948.1125 |
57.0130 |
56.1510 |
57.9970 |
56.5270 |
| 2022-10-28 |
55.9026 |
2,015.7499 |
55.2080 |
54.8230 |
57.2820 |
56.9710 |
| 2022-10-27 |
56.8927 |
3,876.2799 |
57.0730 |
54.9030 |
58.4330 |
55.1740 |
| 2022-10-26 |
57.2150 |
2,761.7369 |
56.6760 |
55.9070 |
58.2490 |
57.0370 |
| 2022-10-25 |
57.8771 |
3,798.6066 |
57.8980 |
56.5460 |
58.8420 |
56.6620 |
| 2022-10-24 |
57.8494 |
2,898.7546 |
56.7190 |
56.3120 |
58.9550 |
58.0360 |
| 2022-10-23 |
55.5068 |
1,702.3797 |
54.9460 |
54.5750 |
56.6980 |
56.4560 |
| 2022-10-22 |
54.7632 |
3,230.3290 |
55.7210 |
53.8530 |
55.7670 |
54.9440 |
| 2022-10-21 |
56.4068 |
3,396.2373 |
57.9210 |
55.1560 |
58.3700 |
55.6660 |
| 2022-10-20 |
57.8167 |
4,892.8611 |
56.4950 |
55.9260 |
59.1140 |
58.0540 |
| 2022-10-19 |
56.3889 |
3,212.4606 |
56.3000 |
55.6930 |
57.5170 |
57.3060 |
| 2022-10-18 |
57.2644 |
3,843.9222 |
57.3570 |
56.3770 |
58.0130 |
56.8190 |
| 2022-10-17 |
55.8956 |
2,644.0196 |
55.7930 |
54.8720 |
56.8950 |
56.4220 |
| 2022-10-16 |
56.4526 |
5,101.6616 |
56.3110 |
55.5800 |
57.4310 |
55.9250 |
| 2022-10-15 |
55.2825 |
6,532.5427 |
53.2740 |
53.2410 |
56.6240 |
55.9670 |
| 2022-10-14 |
53.5966 |
4,933.1675 |
53.2220 |
52.6460 |
54.6120 |
53.4290 |
| 2022-10-13 |
53.1229 |
13,952.1263 |
55.4330 |
50.3620 |
56.2110 |
53.4470 |
| 2022-10-12 |
55.5541 |
2,066.2660 |
54.8300 |
54.4610 |
56.4170 |
55.4320 |
| 2022-10-11 |
55.1147 |
5,647.0086 |
56.5720 |
54.0480 |
56.5720 |
54.4920 |
| 2022-10-10 |
56.5279 |
9,482.4467 |
56.7520 |
54.8560 |
57.7400 |
56.6880 |
| 2022-10-09 |
55.2028 |
7,116.1748 |
53.8620 |
53.7660 |
56.5330 |
56.2630 |
| 2022-10-08 |
55.1135 |
7,975.1387 |
55.4280 |
53.5900 |
55.9830 |
53.7690 |
| 2022-10-07 |
55.3751 |
12,542.6697 |
55.2690 |
54.2600 |
56.3460 |
55.3750 |
| 2022-10-06 |
55.0703 |
8,124.6210 |
54.4610 |
54.3550 |
55.9870 |
55.4820 |
| 2022-10-05 |
54.9530 |
13,863.4074 |
55.2370 |
53.8090 |
56.2830 |
54.1540 |
| 2022-10-04 |
54.0774 |
19,233.8105 |
52.0910 |
52.0460 |
56.7050 |
55.2210 |
| 2022-10-03 |
50.6256 |
14,171.5666 |
48.1150 |
47.7150 |
53.4170 |
52.3690 |
| 2022-10-02 |
47.8277 |
4,884.2586 |
47.7700 |
47.0780 |
48.6380 |
48.3470 |
| 2022-10-01 |
47.8529 |
4,081.9172 |
47.5090 |
46.9000 |
48.3240 |
47.8910 |
| 2022-09-30 |
48.6803 |
10,443.5095 |
47.8150 |
47.1910 |
49.8830 |
47.2870 |
| 2022-09-29 |
47.2566 |
4,387.6697 |
47.3390 |
46.6340 |
47.8220 |
47.7580 |
| 2022-09-28 |
46.3642 |
4,022.4234 |
46.5890 |
45.0130 |
47.8700 |
47.6780 |
| 2022-09-27 |
47.2955 |
3,147.6513 |
46.7610 |
46.0030 |
48.1980 |
46.6770 |
| 2022-09-26 |
46.2594 |
2,223.9905 |
46.2100 |
45.4980 |
46.9640 |
46.7520 |
| 2022-09-25 |
47.7438 |
3,995.4555 |
47.9640 |
45.9690 |
48.6750 |
46.2210 |
| 2022-09-24 |
48.5168 |
2,828.8441 |
47.8930 |
47.6990 |
49.0970 |
48.0130 |
| 2022-09-23 |
47.4612 |
2,018.5127 |
47.7800 |
46.5400 |
48.5620 |
47.9810 |
| 2022-09-22 |
47.1433 |
3,489.0240 |
46.0270 |
45.6830 |
47.9620 |
47.5340 |
| 2022-09-21 |
47.2603 |
4,990.0131 |
47.7310 |
45.2190 |
48.8290 |
45.9530 |
| 2022-09-20 |
48.1883 |
2,336.5417 |
47.8770 |
47.3010 |
48.7410 |
47.8980 |
| 2022-09-19 |
47.6639 |
2,333.7839 |
47.3180 |
46.3870 |
48.2840 |
47.9400 |
| 2022-09-18 |
49.1455 |
1,894.5387 |
51.1310 |
46.7560 |
51.5970 |
47.4350 |
| 2022-09-17 |
50.3507 |
1,701.4864 |
49.0520 |
49.0290 |
51.1800 |
51.1370 |
| 2022-09-16 |
48.6467 |
1,658.3097 |
48.5430 |
48.2610 |
49.1490 |
49.1120 |
| 2022-09-15 |
48.8214 |
1,867.8628 |
49.2890 |
48.0820 |
49.9940 |
48.6390 |
| 2022-09-14 |
49.3428 |
1,923.8269 |
48.9400 |
48.4380 |
50.0620 |
50.0600 |