Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
28.5522 |
960.6215 |
29.3770 |
27.8800 |
29.4460 |
28.2010 |
| 2024-09-29 |
28.9036 |
3,459.8182 |
29.2290 |
28.3730 |
30.0570 |
29.8220 |
| 2024-09-28 |
29.7037 |
997.7817 |
30.3020 |
28.9130 |
30.4130 |
29.2750 |
| 2024-09-27 |
30.0450 |
930.2717 |
29.7000 |
29.4770 |
30.4770 |
30.0820 |
| 2024-09-26 |
29.1135 |
1,263.3967 |
28.9990 |
28.4500 |
29.9760 |
29.8510 |
| 2024-09-25 |
29.1728 |
890.2193 |
29.0610 |
28.7200 |
29.5360 |
28.8230 |
| 2024-09-24 |
28.5236 |
987.5486 |
28.8710 |
27.9040 |
28.9130 |
28.7280 |
| 2024-09-23 |
28.7006 |
1,116.9836 |
27.8520 |
27.6090 |
29.1520 |
28.7280 |
| 2024-09-22 |
28.1061 |
649.8465 |
28.8840 |
27.6780 |
28.8840 |
27.7200 |
| 2024-09-21 |
28.4507 |
1,115.7244 |
27.9150 |
27.6500 |
28.9640 |
28.5430 |
| 2024-09-20 |
27.8236 |
2,049.2953 |
27.4490 |
27.2440 |
28.3480 |
27.8550 |
| 2024-09-19 |
27.0800 |
1,551.7667 |
26.2660 |
26.2660 |
27.6350 |
27.6350 |
| 2024-09-18 |
25.7553 |
3,894.1881 |
25.7350 |
25.1220 |
26.3830 |
25.9250 |
| 2024-09-17 |
25.2792 |
2,128.9793 |
24.8120 |
24.5610 |
26.2240 |
25.7720 |
| 2024-09-16 |
24.8640 |
1,311.3146 |
25.2570 |
24.4380 |
25.4710 |
24.6540 |
| 2024-09-15 |
26.2518 |
1,011.3515 |
26.5630 |
25.6900 |
26.6450 |
25.7630 |
| 2024-09-14 |
26.5038 |
655.6377 |
26.9460 |
26.2100 |
26.9460 |
26.3610 |
| 2024-09-13 |
26.6777 |
866.4911 |
26.7630 |
26.1560 |
26.9520 |
26.9020 |
| 2024-09-12 |
26.5658 |
1,110.8071 |
26.0530 |
26.0410 |
26.8640 |
26.6560 |
| 2024-09-11 |
25.9406 |
887.7056 |
26.5380 |
25.4540 |
26.5500 |
26.0300 |
| 2024-09-10 |
26.4479 |
504.5513 |
26.4110 |
26.1920 |
26.7960 |
26.7960 |
| 2024-09-09 |
25.9615 |
2,581.1203 |
25.2940 |
25.2510 |
26.6610 |
26.4360 |
| 2024-09-08 |
24.9230 |
1,351.4363 |
24.4160 |
24.3780 |
25.1740 |
25.0220 |
| 2024-09-07 |
24.7753 |
815.6859 |
23.8720 |
23.8220 |
25.0800 |
24.9170 |
| 2024-09-06 |
24.5859 |
1,736.5146 |
25.0960 |
23.8830 |
25.0960 |
23.8830 |
| 2024-09-05 |
25.9391 |
2,558.7333 |
26.9370 |
25.0660 |
27.0790 |
25.0660 |
| 2024-09-04 |
26.4154 |
3,026.9192 |
26.5700 |
25.4880 |
27.1810 |
26.9860 |
| 2024-09-03 |
27.6215 |
1,258.2401 |
28.1990 |
26.6990 |
28.3630 |
27.0640 |
| 2024-09-02 |
27.5097 |
1,411.9982 |
27.4960 |
26.9200 |
28.0110 |
27.6230 |
| 2024-09-01 |
28.1355 |
894.7160 |
28.7420 |
27.4600 |
28.9830 |
28.0910 |
| 2024-08-31 |
29.7210 |
1,702.7470 |
29.8910 |
28.6150 |
30.5660 |
28.6150 |
| 2024-08-30 |
29.0121 |
2,268.3296 |
29.2040 |
28.1210 |
29.6670 |
28.9090 |
| 2024-08-29 |
28.7307 |
1,531.9597 |
28.1570 |
27.9400 |
29.6170 |
28.8940 |
| 2024-08-28 |
28.1167 |
1,367.5518 |
28.2190 |
27.1340 |
28.8760 |
27.9540 |
| 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 |