Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-15 |
42.1703 |
1,023.7637 |
42.8320 |
41.3410 |
42.9480 |
41.9170 |
| 2022-12-14 |
43.3062 |
1,293.0321 |
43.9080 |
41.3700 |
44.2370 |
42.8590 |
| 2022-12-13 |
44.2415 |
1,033.7811 |
44.8570 |
43.6710 |
45.8390 |
44.0650 |
| 2022-12-12 |
44.5460 |
408.7835 |
44.7920 |
43.9160 |
45.4500 |
44.7050 |
| 2022-12-11 |
45.3816 |
1,752.2059 |
45.5620 |
44.7290 |
46.0930 |
44.7840 |
| 2022-12-10 |
45.7221 |
448.4944 |
45.3280 |
45.0070 |
46.1470 |
45.4290 |
| 2022-12-09 |
45.7173 |
2,010.5582 |
45.4940 |
44.9500 |
46.5430 |
44.9500 |
| 2022-12-08 |
44.5809 |
1,090.8818 |
44.2320 |
43.7160 |
45.2640 |
45.1730 |
| 2022-12-07 |
44.1823 |
3,929.6133 |
46.2420 |
43.2320 |
46.2420 |
44.2080 |
| 2022-12-06 |
44.0820 |
2,049.7628 |
43.2350 |
43.0510 |
46.2480 |
45.2210 |
| 2022-12-05 |
43.5235 |
1,964.7704 |
43.2340 |
42.9460 |
44.0400 |
43.2080 |
| 2022-12-04 |
43.1751 |
1,758.5199 |
44.2220 |
42.7070 |
44.2220 |
43.4100 |
| 2022-12-03 |
43.6234 |
1,252.3175 |
43.8640 |
43.0760 |
44.2540 |
43.6050 |
| 2022-12-02 |
43.3826 |
1,730.1634 |
43.5380 |
42.9770 |
43.9400 |
43.7820 |
| 2022-12-01 |
43.5779 |
1,601.7608 |
43.8350 |
43.2170 |
43.9650 |
43.3420 |
| 2022-11-30 |
42.9386 |
2,222.0952 |
42.3770 |
42.1940 |
43.7290 |
43.6500 |
| 2022-11-29 |
42.4735 |
1,949.8731 |
42.4930 |
41.9590 |
43.0660 |
42.5500 |
| 2022-11-28 |
42.4506 |
359.0373 |
42.6650 |
41.4240 |
43.1710 |
42.2720 |
| 2022-11-27 |
43.6831 |
997.5083 |
43.7070 |
43.4170 |
44.3730 |
43.4950 |
| 2022-11-26 |
43.5431 |
1,627.2419 |
42.2480 |
42.1980 |
44.1520 |
43.4640 |
| 2022-11-25 |
42.1476 |
1,403.1487 |
42.7120 |
41.3280 |
42.7970 |
42.1730 |
| 2022-11-24 |
42.5246 |
1,234.1615 |
42.4300 |
41.6950 |
43.2880 |
42.9100 |
| 2022-11-23 |
41.7509 |
1,487.5674 |
41.2980 |
41.1950 |
42.3460 |
42.2070 |
| 2022-11-22 |
40.3326 |
2,494.8216 |
40.6000 |
39.3800 |
41.3640 |
41.3300 |
| 2022-11-21 |
41.1239 |
5,542.6058 |
41.1970 |
40.3240 |
42.0000 |
40.3350 |
| 2022-11-20 |
42.6470 |
2,501.1165 |
43.0520 |
40.9930 |
43.9180 |
41.2770 |
| 2022-11-19 |
42.6430 |
1,168.8355 |
42.9280 |
42.0840 |
43.1420 |
42.9380 |
| 2022-11-18 |
43.2413 |
1,878.2078 |
43.2070 |
42.3600 |
44.1980 |
42.7050 |
| 2022-11-17 |
42.6185 |
2,391.6285 |
42.3550 |
41.4100 |
43.5190 |
43.3310 |
| 2022-11-16 |
42.0838 |
890.3346 |
43.5910 |
41.5960 |
44.2710 |
41.8780 |
| 2022-11-15 |
43.6527 |
802.9794 |
44.1800 |
43.1480 |
44.7770 |
43.2560 |
| 2022-11-14 |
43.6443 |
6,002.7596 |
43.1310 |
41.2560 |
46.1210 |
43.9240 |
| 2022-11-13 |
43.9850 |
3,921.0583 |
44.2930 |
43.0940 |
45.0640 |
43.1540 |
| 2022-11-12 |
44.4822 |
2,619.5537 |
45.8450 |
43.2750 |
45.8460 |
44.4130 |
| 2022-11-11 |
46.6258 |
5,096.1490 |
47.8130 |
44.3250 |
48.3270 |
45.0240 |
| 2022-11-10 |
46.7059 |
2,206.7606 |
42.0240 |
41.5070 |
48.4300 |
47.8750 |
| 2022-11-09 |
46.3527 |
14,509.7236 |
49.2730 |
40.5900 |
49.4030 |
41.0330 |
| 2022-11-08 |
50.7234 |
13,158.2345 |
53.7140 |
44.6000 |
54.3240 |
49.3520 |
| 2022-11-07 |
54.3872 |
5,771.6261 |
54.7210 |
52.8500 |
55.4720 |
53.8110 |
| 2022-11-06 |
57.7692 |
7,299.8095 |
57.9530 |
56.1710 |
58.7810 |
56.2200 |
| 2022-11-05 |
59.7053 |
7,015.5135 |
60.5050 |
58.1130 |
61.4660 |
58.3090 |
| 2022-11-04 |
60.2024 |
8,714.8469 |
59.4380 |
58.4420 |
61.8490 |
60.7910 |
| 2022-11-03 |
61.4975 |
16,573.3686 |
59.6030 |
58.8780 |
63.9370 |
59.3060 |
| 2022-11-02 |
59.2430 |
7,917.3275 |
59.7620 |
57.6040 |
61.0420 |
58.9240 |
| 2022-11-01 |
59.3615 |
3,349.8306 |
58.2670 |
58.2100 |
60.2270 |
59.8760 |
| 2022-10-31 |
59.0489 |
5,114.1069 |
58.3760 |
57.4640 |
60.3200 |
57.9850 |
| 2022-10-30 |
57.7393 |
4,062.1134 |
56.5780 |
55.9670 |
58.8460 |
57.5770 |
| 2022-10-29 |
56.9840 |
1,948.1125 |
57.0130 |
56.1510 |
57.9970 |
56.5270 |
| 2022-10-28 |
55.9026 |
2,015.7499 |
55.2080 |
54.8230 |
57.2820 |
56.9710 |
| 2022-10-27 |
56.8927 |
3,876.2799 |
57.0730 |
54.9030 |
58.4330 |
55.1740 |