Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
18.3012 |
143.2854 |
18.1930 |
18.0890 |
18.4610 |
18.2000 |
| 2025-05-19 |
17.8833 |
2,798.4399 |
18.9500 |
17.4200 |
18.9500 |
18.2960 |
| 2025-05-18 |
18.6978 |
1,339.5872 |
18.0560 |
18.0080 |
19.3670 |
18.6510 |
| 2025-05-17 |
18.0714 |
6,730.5868 |
18.5320 |
17.9180 |
18.6760 |
18.0620 |
| 2025-05-16 |
19.1792 |
4,978.1038 |
19.3540 |
18.7830 |
19.6020 |
18.8360 |
| 2025-05-15 |
19.9780 |
4,876.2121 |
20.1930 |
19.5350 |
20.3460 |
19.8740 |
| 2025-05-14 |
20.9532 |
7,779.8929 |
20.4070 |
20.1140 |
21.9240 |
20.1990 |
| 2025-05-13 |
19.2457 |
4,294.8053 |
19.6680 |
18.4710 |
20.2230 |
20.0980 |
| 2025-05-12 |
19.6617 |
3,276.9782 |
19.4030 |
18.7000 |
20.2650 |
19.6550 |
| 2025-05-11 |
19.5542 |
7,613.5395 |
20.1200 |
19.0250 |
20.2310 |
19.6210 |
| 2025-05-10 |
19.0845 |
9,123.4882 |
18.9840 |
18.6500 |
19.9340 |
19.8870 |
| 2025-05-09 |
19.0075 |
17,178.8381 |
17.0510 |
17.0510 |
20.8830 |
18.8860 |
| 2025-05-08 |
16.1061 |
2,194.0947 |
15.3940 |
15.3790 |
16.5950 |
16.5460 |
| 2025-05-07 |
15.1824 |
427.2465 |
15.0610 |
15.0350 |
15.4410 |
15.0540 |
| 2025-05-06 |
15.1242 |
2,549.0473 |
15.4770 |
14.5670 |
15.6530 |
14.5710 |
| 2025-05-05 |
15.5391 |
2,128.8006 |
15.6430 |
15.3070 |
16.0210 |
15.6270 |
| 2025-05-04 |
15.8548 |
7,816.3682 |
16.3410 |
15.4670 |
16.3420 |
15.6450 |
| 2025-05-03 |
17.1159 |
2,628.1968 |
17.7010 |
16.2890 |
17.7710 |
16.5520 |
| 2025-05-02 |
17.7671 |
5,112.4902 |
17.7740 |
17.4870 |
18.2650 |
17.7630 |
| 2025-05-01 |
17.8421 |
2,024.4304 |
17.2320 |
17.1210 |
18.1260 |
17.7240 |
| 2025-04-30 |
16.8565 |
2,784.0368 |
16.8210 |
16.4220 |
17.4930 |
16.8910 |
| 2025-04-29 |
17.1777 |
175.0337 |
17.4420 |
17.0210 |
17.5480 |
17.1720 |
| 2025-04-28 |
17.2611 |
1,519.2449 |
17.0860 |
16.6140 |
17.6590 |
17.4170 |
| 2025-04-27 |
17.2952 |
1,921.3614 |
17.4820 |
16.8240 |
17.7070 |
17.1760 |
| 2025-04-26 |
17.5681 |
3,571.4099 |
17.6910 |
17.1550 |
18.0120 |
17.4350 |
| 2025-04-25 |
17.7045 |
4,649.4487 |
16.2540 |
16.2540 |
19.8710 |
17.5450 |
| 2025-04-24 |
15.4794 |
1,390.8315 |
15.4510 |
14.8710 |
16.1810 |
15.8930 |
| 2025-04-23 |
15.4293 |
3,384.5161 |
15.1170 |
15.0710 |
15.7460 |
15.2850 |
| 2025-04-22 |
14.1465 |
719.0949 |
13.9220 |
13.8010 |
15.0450 |
14.9540 |
| 2025-04-21 |
14.4484 |
657.7354 |
14.1970 |
14.0330 |
14.6480 |
14.0870 |
| 2025-04-20 |
14.6900 |
824.8067 |
14.5480 |
14.2490 |
14.9300 |
14.3220 |
| 2025-04-19 |
14.2341 |
1,029.8071 |
14.1860 |
13.9920 |
14.4140 |
14.3490 |
| 2025-04-18 |
14.1924 |
739.2027 |
13.7650 |
13.6550 |
14.5370 |
14.4290 |
| 2025-04-17 |
13.6842 |
739.2865 |
13.4520 |
13.3850 |
13.8850 |
13.7500 |
| 2025-04-16 |
13.5113 |
893.8763 |
13.6590 |
13.2450 |
13.8010 |
13.5410 |
| 2025-04-15 |
14.0165 |
167.4626 |
14.0720 |
13.6800 |
14.3800 |
13.7730 |
| 2025-04-14 |
14.1469 |
470.4402 |
13.9230 |
13.9160 |
14.5820 |
14.1800 |
| 2025-04-13 |
14.3851 |
220.3814 |
14.5560 |
14.0830 |
14.6010 |
14.0830 |
| 2025-04-12 |
14.2875 |
1,158.0525 |
14.3060 |
13.9380 |
14.6930 |
14.6030 |
| 2025-04-11 |
14.2181 |
2,373.2469 |
13.7940 |
13.6160 |
14.4080 |
14.1890 |
| 2025-04-10 |
13.9503 |
2,215.6464 |
14.1860 |
13.4200 |
14.2710 |
13.6390 |
| 2025-04-09 |
12.8646 |
1,120.5357 |
12.4590 |
12.1990 |
14.0630 |
14.0630 |
| 2025-04-08 |
12.9656 |
1,840.2279 |
13.0560 |
12.5990 |
13.4360 |
12.6740 |
| 2025-04-07 |
13.2362 |
6,457.7901 |
12.6450 |
11.8800 |
13.9180 |
13.0040 |
| 2025-04-06 |
13.4787 |
794.1361 |
14.0620 |
12.6870 |
14.1710 |
12.9170 |
| 2025-04-05 |
14.2752 |
4,052.0753 |
14.6210 |
13.7840 |
14.7430 |
13.9000 |
| 2025-04-04 |
14.7999 |
3,064.6123 |
15.2200 |
14.5390 |
15.4040 |
14.6720 |
| 2025-04-03 |
15.1888 |
3,294.9247 |
15.3270 |
14.7490 |
15.8300 |
15.2080 |
| 2025-04-02 |
16.4140 |
2,247.5091 |
16.4870 |
15.9500 |
16.6500 |
16.3220 |
| 2025-04-01 |
16.4839 |
8,025.7012 |
16.0590 |
15.9040 |
16.7440 |
16.3610 |