Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
50.8074 |
4,148.7068 |
51.5880 |
48.7320 |
52.4730 |
48.9690 |
| 2022-09-12 |
52.5512 |
2,392.1964 |
52.7580 |
51.4360 |
53.8820 |
51.5260 |
| 2022-09-11 |
53.5532 |
1,319.8892 |
53.6960 |
52.6790 |
54.5210 |
53.2900 |
| 2022-09-10 |
53.8626 |
1,545.1149 |
53.7210 |
52.8530 |
54.6250 |
53.9540 |
| 2022-09-09 |
53.8926 |
1,924.5230 |
52.9480 |
52.8920 |
54.6160 |
53.6080 |
| 2022-09-08 |
51.3897 |
1,668.7403 |
51.2300 |
50.2490 |
53.1710 |
52.5290 |
| 2022-09-07 |
50.2030 |
1,605.9322 |
48.6720 |
48.0280 |
51.4760 |
51.3060 |
| 2022-09-06 |
50.7121 |
3,141.6661 |
51.2390 |
48.3750 |
52.7370 |
48.9470 |
| 2022-09-05 |
51.1802 |
1,745.4833 |
51.5890 |
50.6160 |
52.0560 |
51.1220 |
| 2022-09-04 |
51.1304 |
2,202.0624 |
50.9540 |
50.4230 |
51.7860 |
51.1820 |
| 2022-09-03 |
51.8015 |
1,854.0235 |
52.2020 |
50.9640 |
52.5680 |
51.0980 |
| 2022-09-02 |
52.4796 |
1,511.2288 |
52.7790 |
51.4210 |
53.5370 |
51.8890 |
| 2022-09-01 |
52.0448 |
1,815.7844 |
52.4640 |
51.1190 |
53.0620 |
52.6640 |
| 2022-08-31 |
53.6925 |
2,774.8225 |
54.6710 |
52.4550 |
56.0340 |
52.5050 |
| 2022-08-30 |
53.9545 |
1,631.0603 |
53.0000 |
52.1430 |
55.3140 |
54.9590 |
| 2022-08-29 |
51.1250 |
1,798.2304 |
49.6030 |
49.3050 |
52.6720 |
52.5640 |
| 2022-08-28 |
52.0661 |
1,862.5907 |
51.7870 |
51.1250 |
52.7460 |
51.7240 |
| 2022-08-27 |
52.2467 |
2,884.0799 |
51.6770 |
50.7850 |
53.0780 |
51.7060 |
| 2022-08-26 |
56.1666 |
5,113.7000 |
57.2150 |
51.6430 |
59.1870 |
51.6430 |
| 2022-08-25 |
57.0253 |
1,995.4166 |
55.0610 |
55.0610 |
57.8990 |
57.4360 |
| 2022-08-24 |
54.6366 |
1,625.8100 |
54.0090 |
52.7760 |
56.8870 |
55.3980 |
| 2022-08-23 |
53.5083 |
1,058.3878 |
53.9050 |
52.2500 |
54.5720 |
53.9090 |
| 2022-08-22 |
53.5833 |
2,194.4580 |
54.7550 |
52.2720 |
55.6080 |
53.4710 |
| 2022-08-21 |
53.4263 |
1,685.2346 |
52.6460 |
52.1900 |
55.1120 |
54.3180 |
| 2022-08-20 |
52.9723 |
2,116.8083 |
52.4420 |
51.3450 |
54.2250 |
51.4710 |
| 2022-08-19 |
52.9241 |
3,962.8366 |
54.7930 |
50.9810 |
54.8870 |
52.4920 |
| 2022-08-18 |
57.6173 |
2,235.9732 |
57.4530 |
56.9370 |
58.8410 |
57.0310 |
| 2022-08-17 |
59.7550 |
3,376.8424 |
60.3990 |
57.3660 |
62.3040 |
57.7330 |
| 2022-08-16 |
60.7167 |
2,509.8487 |
60.7710 |
59.5930 |
61.9490 |
60.0750 |
| 2022-08-15 |
61.8658 |
1,388.9155 |
62.7350 |
59.5250 |
64.5290 |
60.7910 |
| 2022-08-14 |
64.8254 |
1,223.9656 |
64.8090 |
62.1290 |
66.8180 |
63.1690 |
| 2022-08-13 |
66.4455 |
1,550.4525 |
66.4540 |
64.6960 |
67.8970 |
65.3190 |
| 2022-08-12 |
64.6893 |
2,523.6953 |
64.6950 |
63.3590 |
66.1880 |
66.0970 |
| 2022-08-11 |
67.6499 |
2,723.9889 |
67.2080 |
65.5410 |
69.3490 |
65.5410 |
| 2022-08-10 |
65.2494 |
3,868.9774 |
61.9760 |
60.2660 |
69.6410 |
67.0590 |
| 2022-08-09 |
62.6473 |
2,290.4575 |
66.1740 |
61.1080 |
67.3550 |
61.9570 |
| 2022-08-08 |
65.9062 |
2,641.4927 |
67.2700 |
64.7640 |
68.9550 |
65.9480 |
| 2022-08-07 |
66.2474 |
4,022.0646 |
64.6530 |
63.9140 |
68.3510 |
67.1520 |
| 2022-08-06 |
63.7331 |
5,284.4124 |
62.4240 |
61.5690 |
66.5560 |
64.3460 |
| 2022-08-05 |
60.4190 |
2,641.8486 |
58.5450 |
58.4750 |
61.9950 |
61.2950 |
| 2022-08-04 |
58.1547 |
3,900.6774 |
57.4010 |
56.9290 |
59.1960 |
58.2740 |
| 2022-08-03 |
56.9017 |
3,290.0419 |
55.7360 |
54.6720 |
58.8390 |
57.9260 |
| 2022-08-02 |
55.9180 |
7,956.4734 |
58.8780 |
54.2190 |
59.6620 |
56.5200 |
| 2022-08-01 |
58.1140 |
5,179.2148 |
57.0440 |
56.4630 |
59.9090 |
58.4140 |
| 2022-07-31 |
58.0893 |
6,232.4646 |
56.8880 |
56.1290 |
60.0610 |
58.5620 |
| 2022-07-30 |
58.0350 |
6,856.8197 |
55.6680 |
55.5240 |
59.5440 |
57.2410 |
| 2022-07-29 |
56.6294 |
8,385.8493 |
56.7630 |
54.5440 |
58.4590 |
55.9460 |
| 2022-07-28 |
55.4526 |
10,490.7414 |
54.9200 |
53.1080 |
57.6520 |
57.2110 |
| 2022-07-27 |
52.5984 |
4,487.0935 |
50.9980 |
50.0900 |
54.4040 |
53.8620 |
| 2022-07-26 |
49.6284 |
2,324.5298 |
50.1600 |
48.8890 |
50.4740 |
49.6890 |