Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-05 |
135.3754 |
10,205.8755 |
133.1100 |
129.1400 |
140.1500 |
136.5300 |
| 2022-03-04 |
139.0320 |
1,533.5392 |
146.4800 |
131.2500 |
147.1000 |
132.7100 |
| 2022-03-03 |
150.1980 |
2,676.3427 |
152.6700 |
143.9900 |
154.3200 |
147.3600 |
| 2022-03-02 |
153.5401 |
1,216.0413 |
152.1500 |
148.4600 |
159.3800 |
153.5100 |
| 2022-03-01 |
154.7053 |
2,216.9099 |
150.4100 |
148.5400 |
159.5200 |
151.1500 |
| 2022-02-28 |
139.5380 |
4,139.3876 |
135.8800 |
133.1500 |
152.6800 |
150.4500 |
| 2022-02-27 |
139.0984 |
4,289.3070 |
142.7200 |
134.9600 |
144.9400 |
135.1900 |
| 2022-02-26 |
145.6032 |
6,043.2986 |
148.4200 |
140.7100 |
152.3100 |
142.2200 |
| 2022-02-25 |
142.1529 |
6,424.8757 |
134.6700 |
132.7000 |
150.2600 |
148.7600 |
| 2022-02-24 |
133.4060 |
11,976.0952 |
146.5800 |
121.2100 |
148.0700 |
134.1600 |
| 2022-02-23 |
152.8203 |
9,446.6954 |
152.0300 |
146.6900 |
160.6200 |
147.4300 |
| 2022-02-22 |
149.7045 |
15,922.9109 |
146.0900 |
145.4900 |
154.2600 |
150.5800 |
| 2022-02-21 |
159.3847 |
12,501.4219 |
155.4000 |
147.8900 |
169.1200 |
150.7100 |
| 2022-02-20 |
156.3961 |
14,668.0242 |
162.2500 |
152.7500 |
162.3900 |
155.2900 |
| 2022-02-19 |
163.1315 |
11,522.8310 |
163.8600 |
157.7800 |
167.6000 |
160.5600 |
| 2022-02-18 |
172.4178 |
13,556.3320 |
170.3900 |
165.2900 |
181.1600 |
167.1800 |
| 2022-02-17 |
183.5732 |
14,893.8103 |
190.6400 |
168.6000 |
194.8400 |
171.6300 |
| 2022-02-16 |
191.5111 |
11,922.0505 |
194.5100 |
183.1500 |
196.4200 |
191.2600 |
| 2022-02-15 |
193.9574 |
12,806.5774 |
187.4600 |
186.4300 |
199.6000 |
190.7500 |
| 2022-02-14 |
188.6684 |
17,441.3411 |
189.8500 |
182.5400 |
195.1300 |
187.7400 |
| 2022-02-13 |
200.0622 |
17,909.0682 |
200.3100 |
190.5000 |
206.3000 |
190.9100 |
| 2022-02-12 |
193.8494 |
18,208.4302 |
194.5200 |
182.6100 |
204.5600 |
200.5400 |
| 2022-02-11 |
191.2992 |
20,183.1868 |
176.4500 |
173.4000 |
238.0900 |
194.2100 |
| 2022-02-10 |
183.0517 |
18,800.4877 |
177.9300 |
173.6600 |
193.2900 |
176.8400 |
| 2022-02-09 |
176.9320 |
13,437.1800 |
172.8400 |
170.1400 |
181.1300 |
177.6500 |
| 2022-02-08 |
174.6269 |
16,564.3865 |
176.3300 |
166.1500 |
183.2100 |
173.1100 |
| 2022-02-07 |
174.4003 |
23,970.8339 |
166.3500 |
160.6500 |
183.4200 |
176.0200 |
| 2022-02-06 |
160.9785 |
21,543.3258 |
160.4900 |
157.5300 |
166.0700 |
165.5000 |
| 2022-02-05 |
158.8105 |
22,221.7154 |
153.8800 |
152.1300 |
166.0800 |
159.9700 |
| 2022-02-04 |
145.8418 |
15,963.1058 |
140.1800 |
138.5200 |
151.2700 |
150.5200 |
| 2022-02-03 |
140.0882 |
21,227.5497 |
141.7200 |
135.1600 |
142.9800 |
138.4600 |
| 2022-02-02 |
151.0646 |
18,367.4510 |
150.9100 |
141.6700 |
155.6400 |
143.0800 |
| 2022-02-01 |
149.7790 |
22,196.9975 |
145.5900 |
144.9900 |
156.3800 |
150.6300 |
| 2022-01-31 |
139.6563 |
17,297.1391 |
141.1300 |
134.0400 |
146.0200 |
143.0300 |
| 2022-01-30 |
146.2360 |
20,615.7127 |
149.3700 |
139.7300 |
151.7600 |
141.8700 |
| 2022-01-29 |
145.9258 |
20,007.0186 |
143.8600 |
143.0400 |
150.5300 |
146.7000 |
| 2022-01-28 |
142.1476 |
24,536.2657 |
141.8600 |
136.0500 |
146.5900 |
143.5300 |
| 2022-01-27 |
139.1345 |
27,408.8238 |
140.0200 |
133.0100 |
146.8700 |
140.2400 |
| 2022-01-26 |
144.7219 |
21,001.8239 |
140.6800 |
137.4600 |
159.1100 |
139.9000 |
| 2022-01-25 |
133.7075 |
26,328.0952 |
131.1500 |
128.3800 |
142.2500 |
138.1200 |
| 2022-01-24 |
124.0935 |
65,043.6624 |
134.2000 |
115.8100 |
134.2000 |
129.7800 |
| 2022-01-23 |
131.0751 |
64,492.9055 |
125.2800 |
124.4600 |
142.2400 |
134.5500 |
| 2022-01-22 |
127.5562 |
63,032.6575 |
138.1500 |
112.3300 |
142.4700 |
127.4900 |
| 2022-01-21 |
156.3056 |
49,292.1693 |
166.6500 |
135.4000 |
168.9100 |
140.2800 |
| 2022-01-20 |
177.6118 |
30,530.4840 |
173.3800 |
167.5700 |
185.4500 |
168.0100 |
| 2022-01-19 |
174.4037 |
31,100.1121 |
179.0800 |
169.0000 |
180.2800 |
174.1200 |
| 2022-01-18 |
182.2869 |
53,097.8862 |
187.3800 |
171.4900 |
191.0500 |
180.7700 |
| 2022-01-17 |
189.0319 |
36,497.1491 |
195.3700 |
182.7900 |
195.9600 |
186.7300 |
| 2022-01-16 |
197.2432 |
21,245.5866 |
200.4100 |
193.2800 |
200.9400 |
195.2500 |
| 2022-01-15 |
201.8138 |
31,223.4281 |
199.4700 |
197.3900 |
206.9600 |
200.7200 |