Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
13.2624 |
1,634.5969 |
13.2180 |
13.1160 |
13.4880 |
13.3920 |
| 2025-07-07 |
13.3638 |
3,017.9368 |
13.3280 |
13.1810 |
13.4710 |
13.1810 |
| 2025-07-06 |
13.2710 |
691.0202 |
13.2490 |
13.1750 |
13.4860 |
13.4050 |
| 2025-07-05 |
13.3176 |
1,174.5188 |
13.3430 |
13.2080 |
13.4140 |
13.2470 |
| 2025-07-04 |
13.6029 |
1,471.0982 |
14.1100 |
13.1950 |
14.1100 |
13.3740 |
| 2025-07-03 |
14.1078 |
8,549.7969 |
14.2050 |
13.8720 |
14.2720 |
14.0780 |
| 2025-07-02 |
13.1392 |
15,178.7132 |
12.9410 |
12.9410 |
14.2970 |
14.2470 |
| 2025-07-01 |
13.2808 |
2,084.2628 |
13.4410 |
12.9230 |
13.4820 |
12.9720 |
| 2025-06-30 |
13.8449 |
916.9835 |
14.1620 |
13.5790 |
14.1680 |
13.5790 |
| 2025-06-29 |
13.4298 |
792.5393 |
13.5050 |
13.3880 |
13.5340 |
13.3880 |
| 2025-06-28 |
13.0823 |
242.1206 |
13.0920 |
13.0250 |
13.1530 |
13.1530 |
| 2025-06-27 |
13.0073 |
1,411.1331 |
13.0810 |
12.9110 |
13.1490 |
12.9200 |
| 2025-06-26 |
13.1613 |
1,801.7323 |
13.3000 |
12.9870 |
13.6610 |
13.0280 |
| 2025-06-25 |
13.5073 |
1,574.3519 |
13.7340 |
13.3460 |
13.7340 |
13.3460 |
| 2025-06-24 |
13.5511 |
2,104.8350 |
13.5110 |
13.3530 |
13.9270 |
13.7270 |
| 2025-06-23 |
12.1934 |
6,171.5805 |
12.0990 |
12.0100 |
13.3410 |
13.3410 |
| 2025-06-22 |
12.4939 |
4,309.3482 |
12.6010 |
11.7690 |
12.6930 |
11.8100 |
| 2025-06-21 |
13.3159 |
452.4212 |
13.4700 |
12.4790 |
13.5330 |
12.4790 |
| 2025-06-20 |
13.7405 |
1,107.6340 |
13.6330 |
13.5880 |
13.9840 |
13.7030 |
| 2025-06-19 |
13.7259 |
677.7088 |
13.9040 |
13.6570 |
13.9040 |
13.6700 |
| 2025-06-18 |
13.6441 |
2,773.6794 |
13.5580 |
13.2120 |
13.7970 |
13.2120 |
| 2025-06-17 |
14.0677 |
1,322.5427 |
14.1520 |
13.7650 |
14.2920 |
13.7650 |
| 2025-06-16 |
14.2053 |
1,446.1251 |
13.9040 |
13.8850 |
14.5330 |
14.4540 |
| 2025-06-15 |
13.8832 |
1,024.4680 |
13.9310 |
13.7980 |
13.9920 |
13.9110 |
| 2025-06-14 |
13.9422 |
1,526.6809 |
14.0150 |
13.8700 |
14.0290 |
13.9450 |
| 2025-06-13 |
14.0394 |
1,787.3577 |
14.3320 |
13.4050 |
14.4150 |
13.5160 |
| 2025-06-12 |
15.0911 |
457.2950 |
15.3830 |
14.8270 |
15.3830 |
14.9910 |
| 2025-06-11 |
15.8326 |
6,620.1785 |
16.1960 |
15.7170 |
16.1960 |
15.9930 |
| 2025-06-10 |
15.9421 |
2,754.5288 |
15.6270 |
15.5150 |
16.2290 |
16.1610 |
| 2025-06-09 |
15.2753 |
1,262.1057 |
15.1660 |
14.9940 |
15.3510 |
15.2920 |
| 2025-06-08 |
15.2845 |
1,684.7217 |
15.3820 |
14.9930 |
15.3820 |
15.2530 |
| 2025-06-07 |
15.1232 |
1,273.1980 |
15.0070 |
15.0070 |
15.4590 |
15.4590 |
| 2025-06-06 |
14.7714 |
367.7951 |
14.4200 |
14.4200 |
15.2560 |
14.9680 |
| 2025-06-05 |
15.5519 |
941.3274 |
15.5290 |
15.4170 |
15.8040 |
15.5110 |
| 2025-06-04 |
15.8916 |
5,823.6788 |
15.9150 |
15.5610 |
16.1270 |
15.8010 |
| 2025-06-03 |
16.0219 |
5,620.0236 |
15.8730 |
15.7970 |
16.1520 |
15.9520 |
| 2025-06-02 |
15.4407 |
5,842.5638 |
15.5880 |
15.2110 |
15.5880 |
15.4870 |
| 2025-06-01 |
15.3705 |
1,387.7649 |
15.3150 |
15.2190 |
15.4330 |
15.3990 |
| 2025-05-31 |
15.0287 |
22,441.7202 |
14.8800 |
14.6510 |
15.4960 |
15.3110 |
| 2025-05-30 |
16.4333 |
4,621.6857 |
17.1990 |
15.3790 |
17.1990 |
15.4340 |
| 2025-05-29 |
17.6918 |
2,359.2430 |
18.1250 |
17.2220 |
18.2850 |
17.2660 |
| 2025-05-28 |
18.2013 |
2,428.8587 |
18.1570 |
17.6060 |
18.8260 |
17.6260 |
| 2025-05-27 |
18.2212 |
3,283.8908 |
17.7120 |
17.5860 |
18.5570 |
18.3780 |
| 2025-05-26 |
18.0665 |
1,275.5584 |
17.7790 |
17.7790 |
18.3560 |
17.9150 |
| 2025-05-25 |
17.5985 |
4,041.7718 |
17.8750 |
17.0480 |
17.9130 |
17.3690 |
| 2025-05-24 |
18.0498 |
2,056.1149 |
17.7530 |
17.6900 |
18.1800 |
18.0190 |
| 2025-05-23 |
18.8839 |
3,421.0399 |
19.8210 |
18.2920 |
20.1490 |
18.3830 |
| 2025-05-22 |
19.2854 |
583.2167 |
18.9330 |
18.9330 |
19.4730 |
19.4730 |
| 2025-05-21 |
18.4270 |
674.1376 |
18.2340 |
18.0540 |
19.1350 |
18.4300 |
| 2025-05-20 |
18.1260 |
240.8019 |
18.1930 |
17.7970 |
18.4610 |
17.8430 |