Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tEGLDF0:USTF0
Date Price Volume Open Low High Close
2022-09-26 46.2594 2,223.9905 46.2100 45.4980 46.9640 46.7520
2022-09-25 47.7438 3,995.4555 47.9640 45.9690 48.6750 46.2210
2022-09-24 48.5168 2,828.8441 47.8930 47.6990 49.0970 48.0130
2022-09-23 47.4612 2,018.5127 47.7800 46.5400 48.5620 47.9810
2022-09-22 47.1433 3,489.0240 46.0270 45.6830 47.9620 47.5340
2022-09-21 47.2603 4,990.0131 47.7310 45.2190 48.8290 45.9530
2022-09-20 48.1883 2,336.5417 47.8770 47.3010 48.7410 47.8980
2022-09-19 47.6639 2,333.7839 47.3180 46.3870 48.2840 47.9400
2022-09-18 49.1455 1,894.5387 51.1310 46.7560 51.5970 47.4350
2022-09-17 50.3507 1,701.4864 49.0520 49.0290 51.1800 51.1370
2022-09-16 48.6467 1,658.3097 48.5430 48.2610 49.1490 49.1120
2022-09-15 48.8214 1,867.8628 49.2890 48.0820 49.9940 48.6390
2022-09-14 49.3428 1,923.8269 48.9400 48.4380 50.0620 50.0600
2022-09-13 50.8074 4,148.7068 51.5880 48.7320 52.4730 48.9690
2022-09-12 52.5512 2,392.1964 52.7580 51.4360 53.8820 51.5260
2022-09-11 53.5532 1,319.8892 53.6960 52.6790 54.5210 53.2900
2022-09-10 53.8626 1,545.1149 53.7210 52.8530 54.6250 53.9540
2022-09-09 53.8926 1,924.5230 52.9480 52.8920 54.6160 53.6080
2022-09-08 51.3897 1,668.7403 51.2300 50.2490 53.1710 52.5290
2022-09-07 50.2030 1,605.9322 48.6720 48.0280 51.4760 51.3060
2022-09-06 50.7121 3,141.6661 51.2390 48.3750 52.7370 48.9470
2022-09-05 51.1802 1,745.4833 51.5890 50.6160 52.0560 51.1220
2022-09-04 51.1304 2,202.0624 50.9540 50.4230 51.7860 51.1820
2022-09-03 51.8015 1,854.0235 52.2020 50.9640 52.5680 51.0980
2022-09-02 52.4796 1,511.2288 52.7790 51.4210 53.5370 51.8890
2022-09-01 52.0448 1,815.7844 52.4640 51.1190 53.0620 52.6640
2022-08-31 53.6925 2,774.8225 54.6710 52.4550 56.0340 52.5050
2022-08-30 53.9545 1,631.0603 53.0000 52.1430 55.3140 54.9590
2022-08-29 51.1250 1,798.2304 49.6030 49.3050 52.6720 52.5640
2022-08-28 52.0661 1,862.5907 51.7870 51.1250 52.7460 51.7240
2022-08-27 52.2467 2,884.0799 51.6770 50.7850 53.0780 51.7060
2022-08-26 56.1666 5,113.7000 57.2150 51.6430 59.1870 51.6430
2022-08-25 57.0253 1,995.4166 55.0610 55.0610 57.8990 57.4360
2022-08-24 54.6366 1,625.8100 54.0090 52.7760 56.8870 55.3980
2022-08-23 53.5083 1,058.3878 53.9050 52.2500 54.5720 53.9090
2022-08-22 53.5833 2,194.4580 54.7550 52.2720 55.6080 53.4710
2022-08-21 53.4263 1,685.2346 52.6460 52.1900 55.1120 54.3180
2022-08-20 52.9723 2,116.8083 52.4420 51.3450 54.2250 51.4710
2022-08-19 52.9241 3,962.8366 54.7930 50.9810 54.8870 52.4920
2022-08-18 57.6173 2,235.9732 57.4530 56.9370 58.8410 57.0310
2022-08-17 59.7550 3,376.8424 60.3990 57.3660 62.3040 57.7330
2022-08-16 60.7167 2,509.8487 60.7710 59.5930 61.9490 60.0750
2022-08-15 61.8658 1,388.9155 62.7350 59.5250 64.5290 60.7910
2022-08-14 64.8254 1,223.9656 64.8090 62.1290 66.8180 63.1690
2022-08-13 66.4455 1,550.4525 66.4540 64.6960 67.8970 65.3190
2022-08-12 64.6893 2,523.6953 64.6950 63.3590 66.1880 66.0970
2022-08-11 67.6499 2,723.9889 67.2080 65.5410 69.3490 65.5410
2022-08-10 65.2494 3,868.9774 61.9760 60.2660 69.6410 67.0590
2022-08-09 62.6473 2,290.4575 66.1740 61.1080 67.3550 61.9570
2022-08-08 65.9062 2,641.4927 67.2700 64.7640 68.9550 65.9480