Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-07 |
7.8275 |
5,667.6308 |
7.8256 |
7.6240 |
8.0432 |
8.0432 |
| 2025-12-06 |
8.1994 |
3,100.9845 |
8.4062 |
8.0135 |
8.4062 |
8.0478 |
| 2025-12-05 |
7.6656 |
40,997.8065 |
7.1707 |
7.1707 |
8.5051 |
8.5051 |
| 2025-12-04 |
7.4996 |
13,884.2016 |
7.5768 |
7.1284 |
7.5995 |
7.1842 |
| 2025-12-03 |
7.5402 |
8,455.3392 |
7.4633 |
7.3821 |
7.6942 |
7.5535 |
| 2025-12-02 |
6.9542 |
6,059.1474 |
6.8239 |
6.7605 |
7.5191 |
7.4785 |
| 2025-12-01 |
6.7382 |
11,997.1434 |
6.6337 |
6.6337 |
6.8690 |
6.6909 |
| 2025-11-30 |
7.0607 |
18,846.2495 |
7.1552 |
6.9331 |
7.2219 |
7.2210 |
| 2025-11-29 |
7.2873 |
4,425.7149 |
7.4243 |
7.0731 |
7.4682 |
7.1334 |
| 2025-11-28 |
7.7420 |
7,038.9487 |
7.8547 |
7.5109 |
7.8998 |
7.5109 |
| 2025-11-27 |
7.9711 |
9,919.3515 |
7.9608 |
7.8226 |
8.0738 |
7.9130 |
| 2025-11-26 |
7.9108 |
11,410.8882 |
7.9346 |
7.6704 |
8.0538 |
7.9741 |
| 2025-11-25 |
7.7735 |
5,374.1060 |
7.9083 |
7.6246 |
7.9332 |
7.7243 |
| 2025-11-24 |
7.5335 |
4,145.2460 |
7.4522 |
7.3989 |
7.6727 |
7.4746 |
| 2025-11-23 |
7.4902 |
3,609.6357 |
7.4844 |
7.4340 |
7.5346 |
7.5172 |
| 2025-11-22 |
7.3331 |
19,534.7437 |
7.4327 |
7.2482 |
7.4564 |
7.3575 |
| 2025-11-21 |
7.5829 |
17,024.3147 |
7.8438 |
7.0841 |
7.9937 |
7.3249 |
| 2025-11-20 |
8.2664 |
9,573.5746 |
8.2417 |
8.2050 |
8.3180 |
8.3180 |
| 2025-11-19 |
8.1189 |
8,128.1438 |
8.3658 |
7.7607 |
8.4492 |
8.2103 |
| 2025-11-18 |
8.1969 |
1,708.4257 |
8.1537 |
8.0994 |
8.3106 |
8.1398 |
| 2025-11-17 |
8.4531 |
6,324.1949 |
8.4527 |
8.0102 |
8.5611 |
8.1280 |
| 2025-11-16 |
8.5932 |
3,525.1613 |
8.6323 |
8.2340 |
8.8604 |
8.2732 |
| 2025-11-15 |
8.8641 |
4,255.1185 |
8.7724 |
8.7517 |
8.9535 |
8.8710 |
| 2025-11-14 |
8.8318 |
1,885.0017 |
8.9733 |
8.6190 |
8.9891 |
8.8316 |
| 2025-11-13 |
9.4623 |
1,697.1676 |
9.3052 |
9.3052 |
9.5482 |
9.4451 |
| 2025-11-12 |
9.5814 |
1,839.7760 |
9.4133 |
9.1446 |
9.8410 |
9.3381 |
| 2025-11-11 |
9.9144 |
748.1900 |
10.1010 |
9.7758 |
10.1010 |
9.7998 |
| 2025-11-10 |
10.1173 |
4,473.9943 |
10.2550 |
9.9077 |
10.2620 |
9.9152 |
| 2025-11-09 |
10.1718 |
4,202.2855 |
10.2750 |
9.7503 |
10.7780 |
9.7951 |
| 2025-11-08 |
10.2061 |
12,822.0887 |
10.0070 |
9.8954 |
10.7020 |
10.0230 |
| 2025-11-07 |
8.7258 |
1,759.1668 |
8.5084 |
8.4644 |
9.0562 |
9.0562 |
| 2025-11-06 |
8.3750 |
6,738.4995 |
8.4984 |
8.1851 |
8.5238 |
8.1851 |
| 2025-11-05 |
8.4340 |
7,024.8134 |
8.2741 |
8.1427 |
8.5944 |
8.5734 |
| 2025-11-04 |
8.5680 |
1,261.5020 |
8.6039 |
8.3503 |
8.6830 |
8.3503 |
| 2025-11-03 |
8.9850 |
4,302.7400 |
9.5242 |
8.8647 |
9.5242 |
8.9087 |
| 2025-11-02 |
9.6811 |
1,046.5026 |
9.6919 |
9.5629 |
9.7472 |
9.7244 |
| 2025-11-01 |
9.4186 |
3,880.2156 |
9.1235 |
9.1235 |
9.6197 |
9.6197 |
| 2025-10-31 |
9.1532 |
990.8439 |
9.0994 |
9.0994 |
9.2629 |
9.2629 |
| 2025-10-30 |
9.6530 |
7,528.7211 |
9.6654 |
8.7638 |
9.9840 |
9.0600 |
| 2025-10-29 |
9.6287 |
1,102.1875 |
9.5737 |
9.5638 |
9.8275 |
9.7731 |
| 2025-10-28 |
9.7869 |
1,518.4564 |
9.6488 |
9.6093 |
9.9380 |
9.7763 |
| 2025-10-27 |
9.9619 |
3,014.7906 |
9.9699 |
9.6830 |
10.1420 |
9.9023 |
| 2025-10-26 |
9.7494 |
100.5334 |
9.7078 |
9.7078 |
9.7600 |
9.7600 |
| 2025-10-25 |
9.7727 |
950.9508 |
9.8593 |
9.6995 |
9.8698 |
9.7878 |
| 2025-10-24 |
9.7853 |
3,838.0806 |
9.7494 |
9.6807 |
9.8943 |
9.7519 |
| 2025-10-23 |
9.5240 |
1,608.1238 |
9.3491 |
9.3491 |
9.6755 |
9.5932 |
| 2025-10-22 |
9.5676 |
3,166.2574 |
9.7042 |
9.4242 |
9.7251 |
9.4245 |
| 2025-10-21 |
9.8317 |
3,802.8741 |
9.9590 |
9.5844 |
10.3270 |
10.3090 |
| 2025-10-20 |
9.9092 |
3,314.4006 |
9.7495 |
9.7143 |
10.2280 |
10.0400 |
| 2025-10-19 |
9.6770 |
5,235.3870 |
9.7237 |
9.4760 |
9.9626 |
9.9027 |