Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
33.4550 |
270.9767 |
33.5460 |
33.1140 |
33.7920 |
33.1480 |
| 2024-07-26 |
33.2887 |
486.5469 |
32.5360 |
32.5180 |
33.6430 |
33.4950 |
| 2024-07-25 |
32.3899 |
1,175.3133 |
33.5430 |
31.3350 |
33.5430 |
31.3350 |
| 2024-07-24 |
34.2719 |
754.0314 |
34.1510 |
33.6140 |
34.9280 |
34.4620 |
| 2024-07-23 |
35.2393 |
1,958.5070 |
35.8160 |
33.8810 |
36.4360 |
33.9990 |
| 2024-07-22 |
37.0941 |
2,461.0528 |
36.9430 |
35.8510 |
38.2290 |
35.8510 |
| 2024-07-21 |
35.7935 |
1,036.1296 |
36.2440 |
34.8690 |
36.3850 |
35.5980 |
| 2024-07-20 |
36.1621 |
738.9691 |
36.6280 |
35.6210 |
36.7150 |
36.5300 |
| 2024-07-19 |
35.7545 |
2,196.8839 |
36.2760 |
34.8430 |
36.2760 |
36.1890 |
| 2024-07-18 |
37.5334 |
2,493.5756 |
36.8770 |
36.2110 |
38.3500 |
36.2930 |
| 2024-07-17 |
37.0786 |
2,278.0917 |
36.5610 |
36.2580 |
37.8790 |
36.6720 |
| 2024-07-16 |
35.9917 |
3,031.6154 |
36.9580 |
34.2750 |
37.3020 |
36.7890 |
| 2024-07-15 |
35.8220 |
2,314.6716 |
35.5310 |
35.2860 |
37.0230 |
37.0230 |
| 2024-07-14 |
35.6533 |
1,525.0517 |
35.5270 |
35.2080 |
36.0580 |
35.3220 |
| 2024-07-13 |
35.7156 |
2,111.2077 |
35.5560 |
35.1350 |
36.6220 |
35.1750 |
| 2024-07-12 |
35.7478 |
1,433.8018 |
36.0020 |
35.1780 |
36.3820 |
35.5440 |
| 2024-07-11 |
36.3823 |
4,128.0046 |
36.7410 |
35.5170 |
36.8920 |
35.8270 |
| 2024-07-10 |
36.9150 |
1,660.1349 |
36.8540 |
36.3070 |
37.4890 |
37.0780 |
| 2024-07-09 |
36.5586 |
5,046.4291 |
35.3680 |
35.0930 |
37.6720 |
36.6060 |
| 2024-07-08 |
33.9491 |
3,241.0910 |
32.6070 |
31.7630 |
34.8930 |
34.3660 |
| 2024-07-07 |
33.7161 |
1,625.1830 |
34.6570 |
32.8710 |
34.8850 |
33.0210 |
| 2024-07-06 |
33.8717 |
3,711.3496 |
33.0870 |
32.7390 |
35.0910 |
34.5510 |
| 2024-07-05 |
30.1976 |
15,262.8478 |
30.9710 |
27.2460 |
33.5420 |
33.1070 |
| 2024-07-04 |
30.0452 |
2,611.5022 |
30.9900 |
28.8640 |
31.5860 |
31.1300 |
| 2024-07-03 |
31.6155 |
2,360.0698 |
32.0460 |
30.8760 |
32.1730 |
31.4420 |
| 2024-07-02 |
31.8336 |
2,790.0891 |
30.7340 |
30.7340 |
32.6140 |
31.6570 |
| 2024-07-01 |
30.8089 |
2,721.2409 |
29.7160 |
29.6300 |
31.8310 |
31.0080 |
| 2024-06-30 |
28.3665 |
702.8008 |
28.4670 |
27.8530 |
28.8060 |
28.7190 |
| 2024-06-29 |
29.1215 |
594.9349 |
29.0570 |
28.5180 |
29.5670 |
28.5280 |
| 2024-06-28 |
29.6660 |
1,113.6746 |
29.9420 |
29.1810 |
30.2150 |
29.1810 |
| 2024-06-27 |
29.8584 |
2,306.1159 |
29.3500 |
29.0060 |
30.2350 |
29.8880 |
| 2024-06-26 |
29.6848 |
757.2891 |
29.8040 |
29.1200 |
30.2590 |
29.5250 |
| 2024-06-25 |
29.9911 |
1,146.3892 |
29.1560 |
28.9070 |
30.6930 |
29.9900 |
| 2024-06-24 |
27.7573 |
1,774.6519 |
28.2910 |
26.4700 |
28.6200 |
28.1780 |
| 2024-06-23 |
28.7986 |
540.3501 |
28.6980 |
28.0370 |
29.2440 |
28.3390 |
| 2024-06-22 |
28.5063 |
1,261.9110 |
28.6130 |
28.1460 |
28.8500 |
28.5920 |
| 2024-06-21 |
28.9876 |
675.3482 |
29.0480 |
28.1280 |
29.5950 |
28.3150 |
| 2024-06-20 |
29.6483 |
948.5687 |
29.3780 |
28.8980 |
30.7840 |
29.0670 |
| 2024-06-19 |
29.5118 |
11,490.0094 |
29.1690 |
28.9470 |
30.5150 |
29.4810 |
| 2024-06-18 |
28.6888 |
3,068.3836 |
31.0780 |
27.1850 |
31.0780 |
29.0340 |
| 2024-06-17 |
31.5502 |
707.3081 |
33.2800 |
30.1930 |
33.5370 |
31.9600 |
| 2024-06-16 |
33.1195 |
375.1562 |
33.2210 |
32.7780 |
33.3450 |
33.1360 |
| 2024-06-15 |
32.9545 |
411.7738 |
32.6920 |
32.5160 |
33.2490 |
33.0110 |
| 2024-06-14 |
33.0736 |
1,293.7186 |
33.1720 |
31.6520 |
34.2420 |
32.7810 |
| 2024-06-13 |
33.7581 |
850.9696 |
34.8420 |
32.9510 |
34.9100 |
33.4870 |
| 2024-06-12 |
34.6049 |
812.7283 |
33.3870 |
32.8910 |
35.8150 |
35.4990 |
| 2024-06-11 |
33.9365 |
1,159.3806 |
34.9630 |
32.5140 |
35.1320 |
33.3280 |
| 2024-06-10 |
35.2533 |
497.4414 |
35.4790 |
34.7070 |
35.9940 |
34.8510 |
| 2024-06-09 |
35.2124 |
869.1363 |
34.5190 |
34.2060 |
35.7840 |
35.7250 |
| 2024-06-08 |
35.3307 |
1,235.2463 |
35.9970 |
34.4850 |
36.1600 |
34.6310 |