Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-24 |
153.5828 |
12,136.4977 |
153.7900 |
150.8200 |
156.2800 |
151.9400 |
| 2022-04-23 |
154.2821 |
11,037.2880 |
154.5500 |
151.4900 |
156.4900 |
155.9800 |
| 2022-04-22 |
157.9739 |
17,939.7249 |
157.8300 |
152.9300 |
163.7200 |
155.0500 |
| 2022-04-21 |
164.3218 |
19,420.7428 |
163.1800 |
156.1500 |
167.6400 |
157.5900 |
| 2022-04-20 |
165.4940 |
24,186.5254 |
165.0900 |
160.0100 |
169.3800 |
164.1200 |
| 2022-04-19 |
160.0343 |
18,080.6840 |
154.7900 |
153.6100 |
163.8200 |
162.2700 |
| 2022-04-18 |
150.2831 |
15,287.9803 |
152.3500 |
145.5300 |
155.3900 |
153.9500 |
| 2022-04-17 |
155.4273 |
9,649.4275 |
155.1700 |
153.5000 |
158.2600 |
156.8200 |
| 2022-04-16 |
154.6061 |
9,103.5786 |
155.4300 |
152.1100 |
156.2000 |
154.8900 |
| 2022-04-15 |
155.0911 |
10,889.3167 |
155.1500 |
152.5700 |
157.7100 |
155.3300 |
| 2022-04-14 |
158.3884 |
14,825.2372 |
159.1500 |
152.0900 |
163.4600 |
154.8900 |
| 2022-04-13 |
157.6346 |
11,533.1994 |
156.2100 |
153.7300 |
160.3200 |
158.6300 |
| 2022-04-12 |
155.0232 |
17,240.7930 |
150.7400 |
149.9300 |
159.7700 |
155.5200 |
| 2022-04-11 |
156.1363 |
19,232.2086 |
161.0100 |
148.6000 |
163.9800 |
150.4300 |
| 2022-04-10 |
167.0449 |
9,896.4132 |
167.0600 |
164.3100 |
171.3800 |
170.2200 |
| 2022-04-09 |
164.5003 |
11,665.5835 |
160.6300 |
160.5200 |
167.2900 |
166.9600 |
| 2022-04-08 |
168.1178 |
13,917.6374 |
169.0500 |
161.8700 |
172.6100 |
162.1700 |
| 2022-04-07 |
167.6510 |
12,537.4456 |
164.4200 |
161.3000 |
173.8000 |
169.8400 |
| 2022-04-06 |
173.4248 |
23,121.9329 |
184.5700 |
162.1200 |
184.5700 |
165.8100 |
| 2022-04-05 |
189.1491 |
6,710.0547 |
191.2900 |
184.6100 |
193.2100 |
185.7800 |
| 2022-04-04 |
191.2552 |
11,153.5346 |
195.4100 |
183.5100 |
197.8900 |
190.9700 |
| 2022-04-03 |
193.9011 |
11,085.3194 |
191.9800 |
188.4400 |
198.4700 |
197.9600 |
| 2022-04-02 |
198.0278 |
6,723.8724 |
197.8000 |
191.3900 |
202.0100 |
191.4700 |
| 2022-04-01 |
189.9150 |
14,135.0362 |
187.0700 |
179.2200 |
197.8300 |
196.9900 |
| 2022-03-31 |
194.4781 |
13,562.7305 |
198.1200 |
187.4700 |
204.8900 |
189.9200 |
| 2022-03-30 |
197.2848 |
13,692.0959 |
196.6700 |
191.0700 |
202.7500 |
198.4900 |
| 2022-03-29 |
199.5146 |
6,379.8112 |
192.6600 |
192.5600 |
204.5500 |
197.0600 |
| 2022-03-28 |
204.3280 |
12,392.8327 |
199.0200 |
193.6800 |
214.8500 |
194.8700 |
| 2022-03-27 |
188.8099 |
9,382.0014 |
188.9100 |
185.4000 |
197.8200 |
196.2300 |
| 2022-03-26 |
185.7834 |
11,795.1115 |
181.4600 |
177.4500 |
190.5500 |
189.9500 |
| 2022-03-25 |
187.3746 |
12,567.8305 |
192.2800 |
178.7500 |
194.9300 |
181.4500 |
| 2022-03-24 |
188.2780 |
10,631.4794 |
185.7300 |
182.9400 |
192.6500 |
192.0500 |
| 2022-03-23 |
186.1493 |
12,470.0473 |
185.7800 |
180.8700 |
193.4000 |
185.3200 |
| 2022-03-22 |
182.3669 |
10,567.7871 |
173.1500 |
172.2000 |
187.2300 |
184.5300 |
| 2022-03-21 |
168.2651 |
13,194.1551 |
160.6300 |
159.8700 |
176.0600 |
173.1600 |
| 2022-03-20 |
163.4722 |
11,783.0982 |
160.1200 |
157.9300 |
169.8300 |
161.4500 |
| 2022-03-19 |
160.4867 |
6,168.9808 |
158.7800 |
157.7600 |
164.7100 |
160.0200 |
| 2022-03-18 |
158.8282 |
8,320.7625 |
157.1400 |
152.5300 |
164.7100 |
158.3200 |
| 2022-03-17 |
159.4904 |
5,422.0100 |
163.9700 |
156.3500 |
165.5900 |
158.4400 |
| 2022-03-16 |
161.8217 |
5,726.9220 |
156.7600 |
154.0400 |
168.4400 |
162.2200 |
| 2022-03-15 |
151.4424 |
12,641.3582 |
143.2200 |
141.6400 |
159.0000 |
157.7800 |
| 2022-03-14 |
139.3932 |
13,138.1613 |
134.6700 |
132.6900 |
144.1100 |
140.8400 |
| 2022-03-13 |
139.9135 |
8,570.8696 |
139.4400 |
136.0400 |
142.6400 |
136.0400 |
| 2022-03-12 |
141.9752 |
9,330.9412 |
138.7100 |
138.4800 |
144.0600 |
139.6600 |
| 2022-03-11 |
146.2403 |
11,625.5970 |
144.4500 |
139.5200 |
153.0300 |
139.8600 |
| 2022-03-10 |
140.3032 |
10,025.6031 |
141.7200 |
131.9400 |
146.3000 |
144.3600 |
| 2022-03-09 |
141.5106 |
7,396.6675 |
132.1900 |
132.1900 |
146.2500 |
141.3500 |
| 2022-03-08 |
132.5371 |
11,244.5158 |
130.7500 |
129.0400 |
135.5700 |
131.8500 |
| 2022-03-07 |
132.0266 |
10,273.1416 |
132.6900 |
126.0600 |
137.9800 |
128.4100 |
| 2022-03-06 |
135.3112 |
9,747.2821 |
137.6600 |
132.1200 |
138.7600 |
135.9700 |