Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
76.3996 |
6,286.5131 |
77.3220 |
75.4970 |
77.9750 |
76.7410 |
| 2022-06-03 |
76.9693 |
10,426.5819 |
77.9490 |
75.4070 |
79.0870 |
77.1400 |
| 2022-06-02 |
77.5273 |
19,681.0280 |
75.4930 |
74.3780 |
82.1240 |
78.3390 |
| 2022-06-01 |
79.7157 |
30,340.7985 |
81.4530 |
75.6410 |
84.8820 |
75.8570 |
| 2022-05-31 |
82.9159 |
20,437.6237 |
86.6530 |
80.1500 |
86.9620 |
81.3980 |
| 2022-05-30 |
83.4116 |
21,907.1112 |
82.9090 |
80.8010 |
87.8070 |
84.8170 |
| 2022-05-29 |
73.1608 |
17,880.3679 |
70.1250 |
68.9520 |
77.8050 |
77.0750 |
| 2022-05-28 |
68.8301 |
22,132.9171 |
67.5150 |
67.0810 |
71.1190 |
71.0000 |
| 2022-05-27 |
68.3773 |
34,665.5471 |
72.9310 |
65.8080 |
73.6590 |
68.0850 |
| 2022-05-26 |
79.4805 |
25,007.8553 |
87.4640 |
73.2040 |
87.9090 |
73.9610 |
| 2022-05-25 |
88.2546 |
17,191.7245 |
90.8010 |
86.7700 |
90.9340 |
88.3140 |
| 2022-05-24 |
90.6410 |
18,638.0140 |
90.8310 |
88.9170 |
91.8300 |
90.6660 |
| 2022-05-23 |
92.1452 |
14,695.7277 |
92.2400 |
90.2220 |
94.6230 |
90.6650 |
| 2022-05-22 |
91.7681 |
11,704.6144 |
91.8740 |
90.4860 |
93.3890 |
90.9140 |
| 2022-05-21 |
90.4478 |
11,751.0704 |
88.9620 |
87.8060 |
92.5540 |
91.1240 |
| 2022-05-20 |
90.2834 |
19,549.5359 |
91.8350 |
86.3890 |
93.5910 |
89.9030 |
| 2022-05-19 |
90.6686 |
17,402.6824 |
91.5930 |
87.3700 |
94.9150 |
91.7160 |
| 2022-05-18 |
96.4619 |
18,032.6708 |
100.2700 |
91.2830 |
101.1800 |
93.5250 |
| 2022-05-17 |
99.4648 |
19,005.1522 |
94.3580 |
93.6160 |
103.4500 |
100.4500 |
| 2022-05-16 |
91.9369 |
24,708.7025 |
95.5870 |
88.0270 |
95.5870 |
93.6130 |
| 2022-05-15 |
90.3972 |
26,070.1430 |
88.3840 |
85.6140 |
96.0540 |
95.4840 |
| 2022-05-14 |
86.7592 |
30,602.9913 |
87.6440 |
84.2630 |
88.6620 |
87.1300 |
| 2022-05-13 |
87.0692 |
22,120.9680 |
78.1370 |
77.1490 |
93.0000 |
86.9040 |
| 2022-05-12 |
81.1887 |
15,143.7045 |
85.2450 |
71.6400 |
87.2830 |
77.5850 |
| 2022-05-11 |
100.5488 |
35,092.5486 |
108.2000 |
79.4930 |
110.0200 |
85.9980 |
| 2022-05-10 |
111.2289 |
27,658.6080 |
105.9800 |
105.3700 |
119.3600 |
108.2400 |
| 2022-05-09 |
108.5000 |
17,885.4157 |
113.2500 |
104.2200 |
115.2700 |
106.6000 |
| 2022-05-08 |
115.1984 |
12,189.5609 |
116.0400 |
111.7700 |
116.9500 |
115.5700 |
| 2022-05-07 |
120.1282 |
18,455.1146 |
121.7600 |
112.6100 |
122.5500 |
116.5300 |
| 2022-05-06 |
122.8171 |
22,763.6093 |
125.0600 |
118.0800 |
126.2900 |
121.5700 |
| 2022-05-05 |
131.9402 |
24,162.4308 |
137.3400 |
122.2700 |
140.6700 |
124.6600 |
| 2022-05-04 |
130.0480 |
20,728.5144 |
123.6300 |
123.4400 |
138.1700 |
136.1200 |
| 2022-05-03 |
125.9320 |
13,616.8858 |
125.4300 |
121.8500 |
128.9700 |
124.1800 |
| 2022-05-02 |
126.5484 |
14,005.0297 |
127.3000 |
122.5300 |
130.0800 |
125.0800 |
| 2022-05-01 |
127.3262 |
18,054.7310 |
127.3100 |
122.4200 |
130.2400 |
126.2300 |
| 2022-04-30 |
132.8323 |
14,445.1013 |
134.6100 |
127.7400 |
135.6300 |
130.2600 |
| 2022-04-29 |
138.9056 |
16,346.1051 |
147.0200 |
131.1900 |
147.5900 |
133.8700 |
| 2022-04-28 |
148.8429 |
11,075.9737 |
149.5400 |
145.4100 |
152.1800 |
147.1900 |
| 2022-04-27 |
148.5895 |
10,333.4837 |
144.9800 |
144.3700 |
152.2600 |
149.9000 |
| 2022-04-26 |
152.7943 |
14,345.1520 |
156.5500 |
144.2000 |
159.1400 |
146.4800 |
| 2022-04-25 |
149.6774 |
15,315.4556 |
151.2600 |
143.1600 |
156.6300 |
156.2600 |
| 2022-04-24 |
153.5828 |
12,136.4977 |
153.7900 |
150.8200 |
156.2800 |
151.9400 |
| 2022-04-23 |
154.2821 |
11,037.2880 |
154.5500 |
151.4900 |
156.4900 |
155.9800 |
| 2022-04-22 |
157.9739 |
17,939.7249 |
157.8300 |
152.9300 |
163.7200 |
155.0500 |
| 2022-04-21 |
164.3218 |
19,420.7428 |
163.1800 |
156.1500 |
167.6400 |
157.5900 |
| 2022-04-20 |
165.4940 |
24,186.5254 |
165.0900 |
160.0100 |
169.3800 |
164.1200 |
| 2022-04-19 |
160.0343 |
18,080.6840 |
154.7900 |
153.6100 |
163.8200 |
162.2700 |
| 2022-04-18 |
150.2831 |
15,287.9803 |
152.3500 |
145.5300 |
155.3900 |
153.9500 |
| 2022-04-17 |
155.4273 |
9,649.4275 |
155.1700 |
153.5000 |
158.2600 |
156.8200 |
| 2022-04-16 |
154.6061 |
9,103.5786 |
155.4300 |
152.1100 |
156.2000 |
154.8900 |