Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |