Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-04 |
236.0050 |
20,287.4875 |
237.1800 |
230.4700 |
243.0900 |
239.8600 |
| 2022-01-03 |
239.3537 |
15,995.3067 |
239.3300 |
233.8600 |
244.6300 |
237.0500 |
| 2022-01-02 |
240.9726 |
8,131.4281 |
245.1500 |
237.0700 |
245.1500 |
240.3600 |
| 2022-01-01 |
240.3724 |
4,329.3376 |
239.0000 |
236.0900 |
245.3300 |
242.4100 |
| 2021-12-31 |
238.7003 |
5,003.6408 |
240.5400 |
233.3300 |
248.5300 |
239.8900 |
| 2021-12-30 |
242.3799 |
10,401.2764 |
238.2600 |
233.4700 |
251.1000 |
241.1900 |
| 2021-12-29 |
239.9011 |
9,166.7710 |
241.3200 |
232.1400 |
246.2200 |
237.8000 |
| 2021-12-28 |
251.6009 |
10,511.8443 |
266.0100 |
236.7400 |
269.4000 |
242.8900 |
| 2021-12-27 |
275.2460 |
1,965.7412 |
259.1100 |
259.0600 |
283.8100 |
276.3200 |
| 2021-12-26 |
252.1994 |
3,237.7266 |
255.5700 |
243.2000 |
261.9900 |
259.1300 |
| 2021-12-25 |
256.1910 |
4,958.3193 |
249.7100 |
248.9200 |
260.4900 |
256.6400 |
| 2021-12-24 |
261.6642 |
8,424.8792 |
261.1600 |
247.5200 |
270.4400 |
249.2900 |
| 2021-12-23 |
253.5660 |
16,709.3144 |
246.8000 |
240.6600 |
268.5000 |
261.2100 |
| 2021-12-22 |
246.9499 |
14,533.7879 |
240.4100 |
237.6000 |
253.3300 |
248.0200 |
| 2021-12-21 |
241.8293 |
9,963.3296 |
236.4500 |
232.4700 |
248.3100 |
242.7300 |
| 2021-12-20 |
236.9164 |
9,775.5195 |
246.1500 |
225.3100 |
247.5800 |
235.0100 |
| 2021-12-19 |
249.9178 |
11,107.3728 |
253.8800 |
241.2500 |
258.9000 |
245.3100 |
| 2021-12-18 |
254.1180 |
13,781.2205 |
255.2700 |
245.2100 |
264.7900 |
255.8100 |
| 2021-12-17 |
264.6953 |
13,642.0180 |
268.1100 |
251.7600 |
278.8100 |
254.7300 |
| 2021-12-16 |
307.3713 |
24,714.8066 |
296.2000 |
266.8800 |
344.5100 |
272.2300 |
| 2021-12-15 |
277.3643 |
21,055.7211 |
254.2000 |
253.6800 |
299.0600 |
295.4100 |
| 2021-12-14 |
242.5969 |
7,941.1795 |
234.9500 |
230.0800 |
260.1200 |
253.7100 |
| 2021-12-13 |
247.8509 |
10,162.3310 |
263.0100 |
227.3200 |
263.8900 |
233.7900 |
| 2021-12-12 |
257.6201 |
5,791.9029 |
255.4200 |
250.0200 |
268.5500 |
265.8100 |
| 2021-12-11 |
258.3191 |
11,259.8763 |
257.4800 |
248.5600 |
262.5300 |
253.1800 |
| 2021-12-10 |
270.2181 |
13,874.2632 |
266.3400 |
263.1300 |
280.4800 |
265.5300 |
| 2021-12-09 |
290.0530 |
24,094.6020 |
297.3000 |
266.2500 |
312.6100 |
277.5500 |
| 2021-12-08 |
286.0998 |
21,727.2156 |
286.0700 |
271.0300 |
304.0500 |
298.2100 |
| 2021-12-07 |
294.1117 |
26,811.1795 |
286.6500 |
281.5400 |
311.4700 |
281.7900 |
| 2021-12-06 |
277.2167 |
20,166.1797 |
286.6700 |
261.3400 |
292.4600 |
289.8600 |
| 2021-12-05 |
301.5158 |
17,499.3905 |
309.0300 |
278.0000 |
328.4700 |
286.6300 |
| 2021-12-04 |
302.1263 |
25,455.5949 |
345.4400 |
235.1200 |
348.7700 |
307.8800 |
| 2021-12-03 |
338.2117 |
8,751.0678 |
355.1800 |
321.4200 |
357.1700 |
340.8500 |
| 2021-12-02 |
370.2350 |
14,315.5774 |
406.6100 |
351.8900 |
417.4300 |
358.2900 |
| 2021-12-01 |
390.1295 |
3,146.5148 |
375.4400 |
368.7600 |
423.2600 |
407.2500 |
| 2021-11-30 |
387.8545 |
7,229.7669 |
394.0700 |
375.2500 |
401.4000 |
375.8600 |
| 2021-11-29 |
403.6039 |
3,887.7842 |
411.6900 |
394.5500 |
414.3100 |
396.5500 |
| 2021-11-28 |
410.0854 |
6,477.0255 |
429.1200 |
387.2400 |
435.0300 |
408.4500 |
| 2021-11-27 |
425.2378 |
2,578.6189 |
395.5800 |
393.0400 |
436.4800 |
422.9600 |
| 2021-11-26 |
416.3410 |
2,391.7871 |
437.7200 |
387.2300 |
440.7300 |
394.3200 |
| 2021-11-25 |
446.2059 |
8,687.2464 |
452.5600 |
422.4200 |
462.2700 |
438.2800 |
| 2021-11-24 |
455.4935 |
14,366.7917 |
470.6100 |
436.3700 |
494.6000 |
448.7600 |
| 2021-11-23 |
506.5443 |
6,920.1498 |
491.2600 |
480.9900 |
545.6000 |
482.8800 |
| 2021-11-22 |
467.1667 |
5,791.8179 |
438.1300 |
419.1300 |
492.9700 |
474.8000 |
| 2021-11-21 |
399.7447 |
10,390.6696 |
392.6700 |
381.2700 |
452.8000 |
432.3400 |
| 2021-11-20 |
355.0890 |
8,740.4481 |
347.9400 |
333.7400 |
388.2300 |
388.2100 |
| 2021-11-19 |
334.3008 |
8,511.6583 |
308.4400 |
302.4700 |
371.8600 |
348.5900 |
| 2021-11-18 |
312.2030 |
8,961.9921 |
310.0900 |
293.2300 |
325.6500 |
305.5000 |
| 2021-11-17 |
298.7079 |
7,334.9968 |
303.4100 |
287.0500 |
308.4200 |
307.8900 |
| 2021-11-16 |
301.8278 |
10,994.7814 |
314.5500 |
282.9500 |
315.5800 |
305.4700 |