Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-08 |
33.9491 |
3,241.0910 |
32.6070 |
31.7630 |
34.8930 |
34.3660 |
| 2024-07-07 |
33.7161 |
1,625.1830 |
34.6570 |
32.8710 |
34.8850 |
33.0210 |
| 2024-07-06 |
33.8717 |
3,711.3496 |
33.0870 |
32.7390 |
35.0910 |
34.5510 |
| 2024-07-05 |
30.1976 |
15,262.8478 |
30.9710 |
27.2460 |
33.5420 |
33.1070 |
| 2024-07-04 |
30.0452 |
2,611.5022 |
30.9900 |
28.8640 |
31.5860 |
31.1300 |
| 2024-07-03 |
31.6155 |
2,360.0698 |
32.0460 |
30.8760 |
32.1730 |
31.4420 |
| 2024-07-02 |
31.8336 |
2,790.0891 |
30.7340 |
30.7340 |
32.6140 |
31.6570 |
| 2024-07-01 |
30.8089 |
2,721.2409 |
29.7160 |
29.6300 |
31.8310 |
31.0080 |
| 2024-06-30 |
28.3665 |
702.8008 |
28.4670 |
27.8530 |
28.8060 |
28.7190 |
| 2024-06-29 |
29.1215 |
594.9349 |
29.0570 |
28.5180 |
29.5670 |
28.5280 |
| 2024-06-28 |
29.6660 |
1,113.6746 |
29.9420 |
29.1810 |
30.2150 |
29.1810 |
| 2024-06-27 |
29.8584 |
2,306.1159 |
29.3500 |
29.0060 |
30.2350 |
29.8880 |
| 2024-06-26 |
29.6848 |
757.2891 |
29.8040 |
29.1200 |
30.2590 |
29.5250 |
| 2024-06-25 |
29.9911 |
1,146.3892 |
29.1560 |
28.9070 |
30.6930 |
29.9900 |
| 2024-06-24 |
27.7573 |
1,774.6519 |
28.2910 |
26.4700 |
28.6200 |
28.1780 |