Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-09-29 |
24.9853 |
23.1782 |
24.8260 |
24.6320 |
25.1940 |
25.1760 |
2023-09-28 |
24.0617 |
30.1770 |
23.6940 |
23.6700 |
24.8260 |
24.7420 |
2023-09-27 |
24.0267 |
26.7601 |
24.5670 |
23.5830 |
24.5670 |
23.6800 |
2023-09-26 |
24.6798 |
110.6867 |
24.7620 |
24.3360 |
24.9380 |
24.4120 |
2023-09-25 |
24.2317 |
480.6637 |
24.1880 |
24.0580 |
24.8590 |
24.7660 |
2023-09-24 |
24.6772 |
45.8095 |
25.1170 |
24.5070 |
25.1310 |
24.5450 |
2023-09-23 |
25.0397 |
101.0803 |
25.4250 |
24.7080 |
25.5050 |
24.9710 |
2023-09-22 |
25.6067 |
196.5726 |
26.0300 |
25.2410 |
26.0300 |
25.4060 |
2023-09-21 |
27.8193 |
1,428.1866 |
25.7960 |
25.7560 |
28.7480 |
25.9480 |
2023-09-20 |
25.7843 |
69.5632 |
26.1280 |
25.2840 |
26.1440 |
25.3440 |
2023-09-19 |
26.0280 |
129.1502 |
25.9090 |
25.8990 |
26.3310 |
25.9650 |
2023-09-18 |
25.9392 |
1,487.9598 |
25.3970 |
25.2130 |
26.3210 |
25.6650 |
2023-09-17 |
25.9898 |
4,225.6699 |
26.6130 |
25.0320 |
26.6130 |
25.2160 |
2023-09-16 |
25.1593 |
1,524.8241 |
24.8770 |
24.8650 |
25.3380 |
25.2520 |
2023-09-15 |
24.6490 |
947.6376 |
24.4790 |
24.3300 |
24.8490 |
24.7440 |
2023-09-14 |
23.8621 |
1,061.8753 |
23.6300 |
23.4310 |
24.3680 |
24.3680 |
2023-09-13 |
23.3164 |
1,520.8978 |
22.8900 |
22.8440 |
23.7080 |
23.3420 |
2023-09-12 |
23.2840 |
1,921.3323 |
22.6930 |
22.6380 |
23.8050 |
23.0590 |
2023-09-11 |
22.8578 |
2,092.8205 |
23.5490 |
22.2450 |
23.5730 |
22.4830 |
2023-09-10 |
23.8193 |
1,561.0169 |
24.4360 |
23.2340 |
24.4490 |
23.7090 |
2023-09-09 |
24.6232 |
391.6570 |
24.5340 |
24.4620 |
24.6980 |
24.6310 |
2023-09-08 |
24.7157 |
490.9438 |
24.8150 |
24.3500 |
24.9690 |
24.4900 |
2023-09-07 |
24.5822 |
676.8772 |
24.6320 |
24.4460 |
24.8770 |
24.8770 |
2023-09-06 |
24.6747 |
1,084.8903 |
25.0540 |
24.1250 |
25.0830 |
24.5530 |
2023-09-05 |
25.0830 |
1,185.7177 |
24.9110 |
24.6880 |
25.3990 |
25.0610 |
2023-09-04 |
24.9155 |
969.1625 |
25.3870 |
24.7050 |
25.3870 |
24.8240 |
2023-09-03 |
24.7277 |
1,039.0093 |
24.7920 |
24.4400 |
24.9380 |
24.7760 |
2023-09-02 |
24.8258 |
714.7798 |
24.8750 |
24.4300 |
24.9580 |
24.4300 |
2023-09-01 |
25.6973 |
1,750.1752 |
26.1240 |
24.9660 |
26.3380 |
25.1110 |
2023-08-31 |
26.2575 |
2,404.2045 |
26.4230 |
25.4940 |
26.8210 |
26.0630 |
2023-08-30 |
26.1318 |
1,234.5432 |
26.2210 |
25.8820 |
26.3240 |
26.1530 |
2023-08-29 |
25.7198 |
4,486.1580 |
25.4490 |
24.8630 |
26.4330 |
26.2300 |
2023-08-28 |
25.1623 |
2,317.8217 |
25.1580 |
24.6370 |
25.5590 |
25.3770 |
2023-08-27 |
25.2417 |
2,169.8516 |
25.1310 |
25.0620 |
25.4070 |
25.1350 |
2023-08-26 |
25.2206 |
1,274.6398 |
25.3950 |
24.9950 |
25.6250 |
25.2790 |
2023-08-25 |
25.1576 |
2,394.4107 |
25.6120 |
24.8150 |
25.6260 |
25.0580 |
2023-08-24 |
25.8957 |
1,918.2707 |
26.3990 |
25.2370 |
26.5320 |
25.5670 |
2023-08-23 |
26.2560 |
4,597.9479 |
26.2470 |
25.7360 |
26.7620 |
26.7320 |
2023-08-22 |
26.0544 |
1,950.7269 |
26.7670 |
25.1760 |
26.9220 |
25.8990 |
2023-08-21 |
26.9995 |
1,915.7901 |
27.5760 |
26.3340 |
27.5770 |
26.8030 |
2023-08-20 |
27.6492 |
1,049.3255 |
27.8500 |
27.3900 |
27.8720 |
27.5330 |
2023-08-19 |
27.6445 |
2,112.2270 |
27.3800 |
27.2500 |
28.0040 |
27.7390 |
2023-08-18 |
27.1450 |
5,611.0930 |
26.7870 |
26.6980 |
27.6910 |
27.3660 |
2023-08-17 |
28.5460 |
4,817.5024 |
28.6170 |
28.0790 |
29.1240 |
28.7910 |
2023-08-16 |
28.9268 |
5,139.2119 |
29.4460 |
27.7990 |
29.4890 |
28.4030 |
2023-08-15 |
29.7439 |
2,627.8562 |
30.8410 |
27.7080 |
30.9710 |
29.6290 |
2023-08-14 |
30.9238 |
1,764.8198 |
31.0510 |
30.7050 |
31.1930 |
30.9420 |
2023-08-13 |
30.8188 |
1,086.0653 |
30.5720 |
30.3830 |
31.2120 |
30.7440 |
2023-08-12 |
30.4156 |
1,901.9921 |
30.4320 |
30.0780 |
30.5970 |
30.5600 |
2023-08-11 |
30.5631 |
1,857.0022 |
30.5960 |
30.3480 |
30.8050 |
30.3900 |