Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
30.2719 |
993.2859 |
30.3340 |
29.7100 |
31.1000 |
29.9290 |
| 2024-08-26 |
31.5992 |
1,504.5628 |
31.8220 |
30.5940 |
32.2200 |
31.0980 |
| 2024-08-25 |
31.9286 |
1,297.4306 |
32.4070 |
30.7380 |
32.5490 |
32.4140 |
| 2024-08-24 |
32.0152 |
4,762.3728 |
30.4050 |
30.4050 |
33.3190 |
32.2160 |
| 2024-08-23 |
29.0191 |
2,792.8351 |
28.3680 |
28.2750 |
30.6420 |
30.6420 |
| 2024-08-22 |
28.4052 |
1,179.6203 |
28.1100 |
27.8160 |
28.6620 |
28.5870 |
| 2024-08-21 |
27.4454 |
1,509.2116 |
27.0580 |
26.9780 |
28.1340 |
28.0880 |
| 2024-08-20 |
27.0814 |
1,319.4615 |
26.8170 |
26.6240 |
27.6350 |
27.0220 |
| 2024-08-19 |
26.5790 |
2,005.3691 |
26.1140 |
25.9270 |
26.9240 |
26.8540 |
| 2024-08-18 |
26.2107 |
680.1544 |
25.9310 |
25.7420 |
26.6810 |
26.5850 |
| 2024-08-17 |
25.9018 |
488.3247 |
25.7310 |
25.6320 |
26.1080 |
25.8350 |
| 2024-08-16 |
25.8580 |
1,323.7917 |
26.0000 |
25.2710 |
26.2500 |
25.9850 |
| 2024-08-15 |
26.6790 |
1,035.3604 |
27.0300 |
25.7610 |
27.4610 |
25.7610 |
| 2024-08-14 |
27.3081 |
458.2120 |
27.7470 |
26.8930 |
27.9690 |
27.0290 |
| 2024-08-13 |
27.1362 |
1,477.7840 |
27.2830 |
26.5610 |
27.7370 |
27.3830 |
| 2024-08-12 |
27.2185 |
1,194.5738 |
26.5240 |
26.2520 |
27.8040 |
27.1800 |
| 2024-08-11 |
28.1124 |
2,358.1116 |
28.6100 |
26.4280 |
29.0300 |
26.4280 |
| 2024-08-10 |
27.9986 |
1,256.0452 |
27.8060 |
27.4690 |
28.8190 |
28.8060 |
| 2024-08-09 |
27.8513 |
1,558.6708 |
28.5260 |
27.2230 |
28.5270 |
27.3300 |
| 2024-08-08 |
27.5086 |
1,827.9545 |
26.2040 |
25.8440 |
28.3110 |
28.3110 |
| 2024-08-07 |
26.9707 |
437.0663 |
26.6970 |
26.1090 |
27.3970 |
26.1090 |
| 2024-08-06 |
26.8253 |
1,742.2555 |
25.8130 |
25.8130 |
27.3630 |
26.7720 |
| 2024-08-05 |
24.4718 |
6,378.6158 |
26.8380 |
22.1350 |
26.8460 |
26.2220 |
| 2024-08-04 |
27.1891 |
2,958.5184 |
28.0760 |
25.6040 |
28.4570 |
27.2340 |
| 2024-08-03 |
28.0446 |
2,387.6030 |
28.5070 |
27.1840 |
29.1770 |
27.5170 |
| 2024-08-02 |
30.1781 |
1,926.8018 |
30.9590 |
28.7200 |
31.0390 |
28.7540 |
| 2024-08-01 |
30.7659 |
2,426.7532 |
31.0010 |
29.6430 |
32.0820 |
29.6430 |
| 2024-07-31 |
31.3695 |
1,378.2875 |
31.2670 |
30.8690 |
31.9940 |
31.0620 |
| 2024-07-30 |
32.1441 |
570.8901 |
32.0880 |
31.8180 |
32.4520 |
31.8180 |
| 2024-07-29 |
32.7071 |
1,410.3648 |
32.1320 |
31.8880 |
33.3420 |
32.0890 |
| 2024-07-28 |
32.5552 |
566.1632 |
33.0350 |
32.2150 |
33.0740 |
32.2820 |
| 2024-07-27 |
33.4550 |
270.9767 |
33.5460 |
33.1140 |
33.7920 |
33.1480 |
| 2024-07-26 |
33.2887 |
486.5469 |
32.5360 |
32.5180 |
33.6430 |
33.4950 |
| 2024-07-25 |
32.3899 |
1,175.3133 |
33.5430 |
31.3350 |
33.5430 |
31.3350 |
| 2024-07-24 |
34.2719 |
754.0314 |
34.1510 |
33.6140 |
34.9280 |
34.4620 |
| 2024-07-23 |
35.2393 |
1,958.5070 |
35.8160 |
33.8810 |
36.4360 |
33.9990 |
| 2024-07-22 |
37.0941 |
2,461.0528 |
36.9430 |
35.8510 |
38.2290 |
35.8510 |
| 2024-07-21 |
35.7935 |
1,036.1296 |
36.2440 |
34.8690 |
36.3850 |
35.5980 |
| 2024-07-20 |
36.1621 |
738.9691 |
36.6280 |
35.6210 |
36.7150 |
36.5300 |
| 2024-07-19 |
35.7545 |
2,196.8839 |
36.2760 |
34.8430 |
36.2760 |
36.1890 |
| 2024-07-18 |
37.5334 |
2,493.5756 |
36.8770 |
36.2110 |
38.3500 |
36.2930 |
| 2024-07-17 |
37.0786 |
2,278.0917 |
36.5610 |
36.2580 |
37.8790 |
36.6720 |
| 2024-07-16 |
35.9917 |
3,031.6154 |
36.9580 |
34.2750 |
37.3020 |
36.7890 |
| 2024-07-15 |
35.8220 |
2,314.6716 |
35.5310 |
35.2860 |
37.0230 |
37.0230 |
| 2024-07-14 |
35.6533 |
1,525.0517 |
35.5270 |
35.2080 |
36.0580 |
35.3220 |
| 2024-07-13 |
35.7156 |
2,111.2077 |
35.5560 |
35.1350 |
36.6220 |
35.1750 |
| 2024-07-12 |
35.7478 |
1,433.8018 |
36.0020 |
35.1780 |
36.3820 |
35.5440 |
| 2024-07-11 |
36.3823 |
4,128.0046 |
36.7410 |
35.5170 |
36.8920 |
35.8270 |
| 2024-07-10 |
36.9150 |
1,660.1349 |
36.8540 |
36.3070 |
37.4890 |
37.0780 |
| 2024-07-09 |
36.5586 |
5,046.4291 |
35.3680 |
35.0930 |
37.6720 |
36.6060 |