Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-15 |
317.6595 |
3,722.1975 |
319.8800 |
311.0300 |
325.7400 |
315.8400 |
| 2021-11-14 |
319.4162 |
3,474.0519 |
321.9900 |
312.4300 |
325.1100 |
317.5800 |
| 2021-11-13 |
326.1518 |
3,213.8339 |
325.9600 |
319.4500 |
330.5600 |
321.3800 |
| 2021-11-12 |
315.2474 |
6,050.6779 |
317.2800 |
304.3600 |
325.0700 |
323.8500 |
| 2021-11-11 |
319.7926 |
6,847.1996 |
312.2000 |
303.5100 |
333.9400 |
323.5100 |
| 2021-11-10 |
318.5646 |
7,961.8659 |
317.0000 |
284.0000 |
338.4000 |
307.1500 |
| 2021-11-09 |
317.0456 |
3,074.3393 |
309.2000 |
308.9500 |
322.1700 |
315.0600 |
| 2021-11-08 |
311.5144 |
3,015.6612 |
315.8500 |
307.8600 |
315.8500 |
311.3200 |
| 2021-11-07 |
321.9099 |
4,398.1009 |
315.8400 |
313.4300 |
328.4000 |
314.8000 |
| 2021-11-06 |
311.8342 |
1,615.1885 |
315.6200 |
303.3900 |
319.1500 |
317.6700 |
| 2021-11-05 |
317.7766 |
4,102.3162 |
318.2200 |
304.8900 |
327.8400 |
310.4100 |
| 2021-11-04 |
311.5759 |
5,535.0924 |
307.1700 |
297.2900 |
324.1900 |
313.9700 |
| 2021-11-03 |
285.7497 |
3,318.2836 |
272.9500 |
269.8100 |
298.8400 |
296.2700 |
| 2021-11-02 |
271.8391 |
497.0142 |
269.1600 |
268.3000 |
276.9100 |
270.7100 |
| 2021-11-01 |
270.3161 |
896.0034 |
270.9000 |
260.2000 |
278.5000 |
269.7800 |
| 2021-10-31 |
265.3121 |
695.4340 |
260.0200 |
251.8700 |
273.7600 |
271.8700 |
| 2021-10-30 |
261.7410 |
406.5507 |
269.7400 |
256.7000 |
269.7400 |
259.7400 |
| 2021-10-29 |
266.6366 |
689.0357 |
257.0400 |
255.7500 |
274.5400 |
268.7800 |
| 2021-10-28 |
257.4935 |
1,459.0394 |
245.7000 |
244.6800 |
267.8300 |
257.1300 |
| 2021-10-27 |
249.0828 |
3,450.1948 |
272.9900 |
221.5800 |
277.3400 |
247.5600 |
| 2021-10-26 |
283.2234 |
444.4275 |
294.7800 |
269.5800 |
295.1200 |
272.9900 |
| 2021-10-25 |
290.1808 |
260.2516 |
283.4100 |
283.1900 |
297.5500 |
293.5500 |
| 2021-10-24 |
284.4423 |
321.3159 |
271.4900 |
270.2800 |
294.3400 |
287.2300 |
| 2021-10-23 |
271.6332 |
914.9924 |
274.8700 |
266.1200 |
279.4900 |
271.3600 |
| 2021-10-22 |
266.5196 |
371.3259 |
249.2000 |
249.1900 |
277.1200 |
274.5100 |
| 2021-10-21 |
248.9243 |
1,627.0942 |
240.2500 |
239.5400 |
259.9200 |
248.3900 |
| 2021-10-20 |
235.7881 |
2,528.9898 |
229.0900 |
227.7000 |
244.8300 |
239.0900 |
| 2021-10-19 |
228.4221 |
1,187.8629 |
230.0000 |
225.3200 |
232.5300 |
228.8600 |
| 2021-10-18 |
232.8635 |
1,181.2321 |
235.6600 |
227.7300 |
238.5300 |
229.8300 |
| 2021-10-17 |
235.6780 |
1,099.4113 |
239.7000 |
227.2000 |
242.2300 |
235.6900 |
| 2021-10-16 |
243.1428 |
1,019.6156 |
236.8400 |
236.8400 |
249.7300 |
241.3600 |
| 2021-10-15 |
237.3522 |
1,676.6320 |
241.4100 |
234.4300 |
243.5200 |
236.8100 |
| 2021-10-14 |
244.6766 |
2,645.0307 |
241.8100 |
239.2000 |
250.1300 |
241.2600 |
| 2021-10-13 |
238.0621 |
3,066.0463 |
235.8700 |
232.7600 |
243.7900 |
241.5100 |