Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-03-12 |
38.5043 |
1,094.2602 |
38.3680 |
37.9710 |
40.3720 |
40.2950 |
2023-03-11 |
37.5492 |
2,685.9052 |
38.4050 |
36.3760 |
39.0710 |
37.8410 |
2023-03-10 |
37.4363 |
2,052.5328 |
37.8410 |
36.0610 |
38.6420 |
37.9790 |
2023-03-09 |
38.8378 |
1,239.1566 |
39.9850 |
36.9700 |
40.3440 |
37.8690 |
2023-03-08 |
41.0873 |
1,073.6074 |
42.1170 |
39.4160 |
42.1530 |
40.3230 |
2023-03-07 |
42.5612 |
1,843.7088 |
43.9640 |
41.3600 |
44.2650 |
41.5150 |
2023-03-06 |
43.2581 |
1,072.5244 |
42.9960 |
42.4810 |
44.0770 |
43.8980 |
2023-03-05 |
43.3295 |
2,547.9133 |
42.6760 |
42.4460 |
43.8680 |
43.5740 |
2023-03-04 |
43.0789 |
1,733.9688 |
43.3940 |
41.7200 |
43.6320 |
41.9090 |
2023-03-03 |
42.8824 |
3,680.5450 |
46.1630 |
41.2410 |
46.1700 |
43.1930 |
2023-03-02 |
46.6921 |
2,090.3806 |
48.5280 |
45.5590 |
48.6010 |
46.2690 |
2023-03-01 |
48.6465 |
1,297.7133 |
48.0250 |
47.8640 |
49.6990 |
48.3680 |
2023-02-28 |
49.3758 |
4,668.6750 |
48.7760 |
47.6520 |
50.6660 |
48.1450 |
2023-02-27 |
49.1764 |
1,835.9304 |
49.9120 |
47.7250 |
50.0130 |
48.6590 |
2023-02-26 |
48.7377 |
4,345.4395 |
48.1890 |
47.7870 |
50.0750 |
49.9270 |
2023-02-25 |
47.9807 |
2,522.7652 |
48.8200 |
46.5400 |
49.0870 |
47.9990 |
2023-02-24 |
49.5554 |
2,474.2287 |
50.1420 |
47.6650 |
51.4150 |
48.1100 |
2023-02-23 |
49.9726 |
1,160.1212 |
49.5910 |
48.9860 |
50.7670 |
49.9180 |
2023-02-22 |
49.6201 |
2,796.3613 |
51.6710 |
48.1740 |
51.9000 |
49.5110 |
2023-02-21 |
52.5023 |
4,376.0599 |
52.9250 |
50.7220 |
54.2320 |
51.5040 |
2023-02-20 |
52.6269 |
3,469.4773 |
51.2120 |
50.3320 |
53.8940 |
52.8050 |
2023-02-19 |
51.9922 |
3,247.5406 |
52.3680 |
50.3060 |
53.3770 |
51.3240 |
2023-02-18 |
52.0925 |
7,086.8150 |
49.5260 |
49.4630 |
53.5270 |
52.3190 |
2023-02-17 |
48.6023 |
5,858.1964 |
47.4010 |
46.8960 |
50.0180 |
49.5330 |
2023-02-16 |
50.2813 |
12,661.7695 |
46.5310 |
45.7830 |
55.2750 |
48.6810 |
2023-02-15 |
45.2642 |
2,835.0877 |
44.3770 |
43.7920 |
46.5080 |
46.3330 |
2023-02-14 |
42.6814 |
3,098.3716 |
41.6580 |
40.3680 |
44.3620 |
44.1260 |
2023-02-13 |
42.0536 |
2,901.2163 |
43.9570 |
40.6110 |
44.1360 |
41.0290 |
2023-02-12 |
44.3035 |
785.7963 |
44.4120 |
43.0940 |
44.8830 |
43.7620 |
2023-02-11 |
43.4917 |
1,011.2402 |
42.6210 |
42.3400 |
44.4880 |
44.4880 |
2023-02-10 |
42.8206 |
1,242.3229 |
42.2690 |
41.9100 |
43.5430 |
42.6440 |
2023-02-09 |
43.9292 |
1,918.7069 |
46.3740 |
41.0660 |
46.4470 |
42.0740 |
2023-02-08 |
46.8969 |
1,733.8291 |
46.8690 |
45.2640 |
48.2010 |
45.8880 |
2023-02-07 |
45.5564 |
1,937.6954 |
43.6400 |
43.5210 |
46.6230 |
46.3590 |
2023-02-06 |
44.8869 |
937.0062 |
45.3000 |
44.0990 |
45.6790 |
44.9100 |
2023-02-05 |
45.5966 |
1,811.1112 |
46.5470 |
44.4660 |
47.1030 |
44.7970 |
2023-02-04 |
46.5543 |
2,119.8747 |
45.9060 |
45.3180 |
47.2840 |
46.9070 |
2023-02-03 |
45.2366 |
2,343.5856 |
45.0540 |
44.1810 |
46.2300 |
45.5710 |
2023-02-02 |
45.5161 |
4,516.3922 |
44.0880 |
43.8760 |
46.9000 |
45.4030 |
2023-02-01 |
42.6391 |
2,655.4260 |
42.8490 |
41.1240 |
44.3800 |
44.1660 |
2023-01-31 |
42.8547 |
1,438.8268 |
42.0970 |
41.8610 |
43.3980 |
42.9660 |
2023-01-30 |
43.0796 |
1,370.0058 |
45.3000 |
41.4860 |
45.4070 |
41.8740 |
2023-01-29 |
44.9824 |
727.2016 |
44.4870 |
44.1250 |
45.4270 |
45.1030 |
2023-01-28 |
44.8522 |
1,280.3663 |
44.7400 |
44.0510 |
45.9330 |
44.3250 |
2023-01-27 |
44.1031 |
1,774.2648 |
43.6240 |
42.5810 |
45.2570 |
44.5400 |
2023-01-26 |
43.7775 |
2,367.3569 |
43.2360 |
42.8660 |
44.5020 |
43.7370 |
2023-01-25 |
41.8071 |
2,061.4216 |
41.6620 |
40.5880 |
43.0630 |
43.0360 |
2023-01-24 |
43.4208 |
2,518.3412 |
43.9330 |
41.2700 |
44.7750 |
41.5290 |
2023-01-23 |
43.9889 |
2,716.2926 |
43.6590 |
43.4020 |
44.7030 |
44.0460 |
2023-01-22 |
43.3972 |
2,477.8083 |
42.4240 |
42.1520 |
44.5430 |
43.4010 |