Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
41.6973 |
174.2484 |
41.4340 |
41.4100 |
42.1180 |
41.5330 |
| 2024-04-27 |
41.6121 |
316.0940 |
42.1720 |
40.8460 |
42.6660 |
41.4630 |
| 2024-04-26 |
42.5724 |
504.6686 |
43.0360 |
41.8490 |
43.1550 |
42.8210 |
| 2024-04-25 |
41.7391 |
9.0160 |
41.7620 |
40.9670 |
42.7040 |
42.7040 |
| 2024-04-24 |
42.7771 |
142.2142 |
43.9140 |
41.7170 |
45.3500 |
42.0090 |
| 2024-04-23 |
44.6192 |
39.3024 |
44.9380 |
44.0250 |
45.3970 |
44.0620 |
| 2024-04-22 |
43.6308 |
446.0197 |
43.3860 |
43.3170 |
45.1300 |
45.0020 |
| 2024-04-21 |
43.1678 |
288.9663 |
44.1900 |
42.8800 |
44.7370 |
43.6850 |
| 2024-04-20 |
43.8150 |
180.6624 |
41.0630 |
40.6260 |
45.3770 |
44.5220 |
| 2024-04-19 |
39.4161 |
282.7023 |
40.7010 |
37.2730 |
41.5300 |
41.3550 |
| 2024-04-18 |
40.2411 |
356.8595 |
39.6240 |
38.8880 |
41.0340 |
40.7800 |
| 2024-04-17 |
39.3010 |
203.8789 |
40.1490 |
38.4750 |
40.9750 |
39.1140 |
| 2024-04-16 |
39.4213 |
760.7288 |
39.5680 |
38.2860 |
40.5330 |
39.7060 |
| 2024-04-15 |
41.9758 |
168.9016 |
40.9690 |
39.8340 |
43.1680 |
40.0650 |
| 2024-04-14 |
38.0437 |
12,103.9964 |
37.8500 |
36.5940 |
40.3100 |
39.2290 |
| 2024-04-13 |
40.3136 |
1,054.9116 |
43.4770 |
33.0840 |
43.5290 |
35.9150 |
| 2024-04-12 |
46.0440 |
2,117.8107 |
51.8820 |
40.8920 |
52.2580 |
42.7190 |
| 2024-04-11 |
52.0345 |
256.5942 |
52.7630 |
51.0750 |
53.7660 |
51.7940 |
| 2024-04-10 |
52.4990 |
23.7628 |
53.7120 |
50.8710 |
54.0790 |
52.8840 |
| 2024-04-09 |
54.7116 |
91.8016 |
56.8120 |
53.8230 |
57.1230 |
54.1510 |
| 2024-04-08 |
55.7945 |
217.2000 |
54.1430 |
53.2350 |
56.7040 |
56.5790 |
| 2024-04-07 |
54.9167 |
510.7535 |
54.5940 |
54.4470 |
55.2660 |
54.6920 |
| 2024-04-06 |
54.3407 |
107.0664 |
53.5400 |
53.5400 |
54.5540 |
54.2850 |
| 2024-04-05 |
52.9158 |
1,893.1731 |
54.6430 |
51.8310 |
54.7060 |
53.8140 |
| 2024-04-04 |
55.1090 |
261.8947 |
53.4920 |
52.7550 |
55.7900 |
54.1290 |
| 2024-04-03 |
55.4557 |
619.3114 |
53.7540 |
52.2250 |
55.6800 |
53.8660 |
| 2024-04-02 |
53.8271 |
528.6116 |
57.5580 |
52.3690 |
57.5580 |
53.3120 |
| 2024-04-01 |
57.6643 |
47.0536 |
60.0980 |
55.7030 |
60.3530 |
56.3200 |
| 2024-03-31 |
59.3293 |
386.8197 |
58.8310 |
58.8310 |
60.6370 |
60.1370 |
| 2024-03-30 |
60.1187 |
47.6931 |
60.7950 |
59.9110 |
61.3590 |
60.1990 |
| 2024-03-29 |
60.6599 |
58.4459 |
61.1330 |
59.5530 |
61.8040 |
60.4860 |
| 2024-03-28 |
60.9028 |
46.0321 |
60.9450 |
59.7190 |
61.8190 |
61.0140 |
| 2024-03-27 |
62.3470 |
43.1428 |
63.1240 |
60.2690 |
63.7810 |
60.6790 |
| 2024-03-26 |
64.1220 |
156.2441 |
63.3680 |
62.0720 |
64.7370 |
62.6660 |
| 2024-03-25 |
62.6249 |
125.2463 |
61.6240 |
61.5780 |
64.2740 |
63.7290 |
| 2024-03-24 |
59.8936 |
41.4781 |
59.7510 |
59.0200 |
61.7590 |
61.7590 |
| 2024-03-23 |
60.4940 |
3,150.5373 |
58.4760 |
58.4360 |
61.0930 |
60.1840 |
| 2024-03-22 |
59.2294 |
17.5963 |
60.3350 |
57.1840 |
61.3360 |
58.3480 |
| 2024-03-21 |
60.7093 |
900.9875 |
61.0050 |
59.4000 |
62.1650 |
60.3680 |
| 2024-03-20 |
58.2562 |
977.2396 |
55.3800 |
53.8330 |
60.9950 |
60.9070 |
| 2024-03-19 |
56.2031 |
248.2433 |
60.3620 |
54.4280 |
60.3620 |
57.7700 |
| 2024-03-18 |
61.5889 |
42.0623 |
63.8080 |
59.7320 |
65.0060 |
60.8030 |
| 2024-03-17 |
62.1330 |
423.6431 |
62.7020 |
59.2600 |
64.1020 |
64.1020 |
| 2024-03-16 |
63.8570 |
1,516.4101 |
69.1520 |
61.5880 |
70.0000 |
63.2520 |
| 2024-03-15 |
71.6178 |
1,114.5209 |
75.6640 |
65.7160 |
75.7800 |
67.5200 |
| 2024-03-14 |
72.0736 |
449.4080 |
73.0970 |
69.9410 |
74.6800 |
70.7590 |
| 2024-03-13 |
73.6088 |
666.7283 |
72.3290 |
71.4550 |
76.9150 |
72.2780 |
| 2024-03-12 |
71.4040 |
1,136.1886 |
70.3340 |
67.2040 |
72.1620 |
71.5730 |
| 2024-03-11 |
68.5067 |
172.1607 |
66.9500 |
64.5440 |
71.5930 |
70.5820 |
| 2024-03-10 |
68.2338 |
631.6248 |
68.9320 |
65.9340 |
69.6570 |
66.7530 |