Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
16.1057 |
132.2841 |
16.3590 |
15.9810 |
16.3760 |
16.0210 |
| 2025-03-30 |
16.4445 |
1,010.9662 |
16.1390 |
15.9930 |
16.7240 |
16.3830 |
| 2025-03-29 |
16.6508 |
5,086.0427 |
17.0580 |
15.8740 |
17.1500 |
16.0340 |
| 2025-03-28 |
17.9899 |
441.4664 |
18.6640 |
16.7500 |
18.6640 |
16.7500 |
| 2025-03-27 |
19.0745 |
801.5857 |
19.0410 |
18.6480 |
19.4480 |
18.7520 |
| 2025-03-26 |
19.3052 |
2,392.6224 |
19.7950 |
18.9830 |
19.8280 |
19.1120 |
| 2025-03-25 |
19.4901 |
431.2832 |
19.2960 |
19.2870 |
19.9030 |
19.8470 |
| 2025-03-24 |
18.9494 |
874.6232 |
18.4630 |
18.2420 |
19.3780 |
19.2120 |
| 2025-03-23 |
18.4767 |
305.6587 |
18.0860 |
18.0860 |
19.0050 |
18.7890 |
| 2025-03-22 |
18.0327 |
49.3488 |
17.9110 |
17.9080 |
18.4510 |
18.3730 |
| 2025-03-21 |
18.1511 |
423.8332 |
18.1900 |
17.6850 |
18.3060 |
17.7860 |
| 2025-03-20 |
18.3710 |
364.8729 |
18.7190 |
17.7660 |
18.7400 |
17.8920 |
| 2025-03-19 |
18.3753 |
848.5401 |
18.0640 |
18.0140 |
18.6500 |
18.5480 |
| 2025-03-18 |
17.8597 |
259.1885 |
18.3960 |
17.7380 |
18.3960 |
17.8400 |
| 2025-03-17 |
18.1121 |
304.5723 |
17.7330 |
17.7330 |
18.3290 |
18.1560 |
| 2025-03-16 |
18.0816 |
66.5703 |
18.4230 |
17.6190 |
18.4230 |
17.9090 |
| 2025-03-15 |
18.1394 |
25.9048 |
18.0280 |
17.9000 |
18.3020 |
18.2890 |
| 2025-03-14 |
17.8146 |
541.2914 |
17.5520 |
17.5160 |
18.2690 |
17.9980 |
| 2025-03-13 |
17.8789 |
809.1906 |
18.3880 |
17.2450 |
18.4050 |
17.5830 |
| 2025-03-12 |
18.3199 |
2,742.0417 |
18.2410 |
17.6400 |
18.9160 |
18.4020 |
| 2025-03-11 |
17.4693 |
1,860.3258 |
17.5080 |
16.3480 |
18.4850 |
18.4800 |
| 2025-03-10 |
18.5254 |
890.2070 |
18.5090 |
17.8980 |
19.2750 |
18.0360 |
| 2025-03-09 |
18.6045 |
2,031.2160 |
20.0400 |
18.0230 |
20.0970 |
18.5590 |
| 2025-03-08 |
19.9780 |
459.1333 |
20.0010 |
19.8300 |
20.2820 |
20.0610 |
| 2025-03-07 |
20.4513 |
574.7822 |
20.6460 |
19.5050 |
20.9830 |
19.9550 |
| 2025-03-06 |
21.6900 |
3,800.7370 |
21.6310 |
20.7930 |
22.4210 |
20.9330 |
| 2025-03-05 |
21.3810 |
7,385.1680 |
21.2430 |
21.1590 |
21.9350 |
21.3670 |
| 2025-03-04 |
21.6042 |
1,418.6230 |
22.6030 |
20.5070 |
22.6750 |
21.1020 |
| 2025-03-03 |
24.0531 |
1,438.0639 |
25.5930 |
22.5660 |
25.8010 |
22.6320 |
| 2025-03-02 |
23.3776 |
1,235.8983 |
21.6590 |
21.4680 |
25.1910 |
24.9900 |
| 2025-03-01 |
21.7153 |
527.9707 |
21.6860 |
21.1240 |
22.0500 |
21.4100 |
| 2025-02-28 |
20.8731 |
1,403.9964 |
22.0750 |
20.1630 |
22.0920 |
21.7300 |
| 2025-02-27 |
21.7351 |
1,052.6221 |
21.2430 |
21.0300 |
22.4510 |
22.4400 |
| 2025-02-26 |
21.2142 |
1,250.8086 |
21.0080 |
20.5170 |
21.6430 |
20.5620 |
| 2025-02-25 |
20.6729 |
6,545.7421 |
20.4370 |
19.3320 |
21.4180 |
21.3380 |
| 2025-02-24 |
22.4066 |
534.7683 |
23.2830 |
21.3090 |
23.3010 |
21.3760 |
| 2025-02-23 |
23.4472 |
651.6513 |
23.5190 |
22.8240 |
24.4050 |
23.1520 |
| 2025-02-22 |
22.9580 |
1,984.1474 |
22.2990 |
22.2990 |
23.5300 |
23.5300 |
| 2025-02-21 |
23.7037 |
732.7712 |
23.1880 |
22.9280 |
24.3520 |
23.8530 |
| 2025-02-20 |
22.3298 |
314.4820 |
21.9810 |
21.9260 |
23.0240 |
23.0240 |
| 2025-02-19 |
21.6593 |
120.3699 |
21.5310 |
21.3010 |
22.1570 |
21.8420 |
| 2025-02-18 |
21.3194 |
129.2873 |
22.6070 |
20.8370 |
22.6070 |
21.2180 |
| 2025-02-17 |
22.5138 |
191.7401 |
22.5070 |
22.0800 |
23.3140 |
22.5760 |
| 2025-02-16 |
22.5217 |
196.5656 |
22.4830 |
22.2510 |
22.8260 |
22.4100 |
| 2025-02-15 |
22.9933 |
65.7031 |
23.2250 |
22.5690 |
23.5100 |
22.5690 |
| 2025-02-14 |
23.3592 |
74.0270 |
23.1080 |
22.9000 |
23.9840 |
23.9430 |
| 2025-02-13 |
23.2724 |
1,097.4562 |
23.8650 |
22.7810 |
24.0490 |
22.8140 |
| 2025-02-12 |
22.5588 |
322.5239 |
22.9000 |
22.1600 |
23.4680 |
23.4420 |
| 2025-02-11 |
23.0586 |
176.4955 |
22.5750 |
22.4270 |
23.8100 |
22.6610 |
| 2025-02-10 |
22.3309 |
361.0762 |
22.3020 |
21.4370 |
22.8510 |
22.4760 |