Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-20 |
9.9092 |
3,314.4006 |
9.7495 |
9.7143 |
10.2280 |
10.0400 |
| 2025-10-19 |
9.6770 |
5,235.3870 |
9.7237 |
9.4760 |
9.9626 |
9.9027 |
| 2025-10-18 |
9.6535 |
9,237.0217 |
9.5338 |
9.5237 |
9.7792 |
9.7344 |
| 2025-10-17 |
9.5047 |
4,287.6529 |
9.7009 |
9.1175 |
9.7609 |
9.5735 |
| 2025-10-16 |
10.0519 |
7,970.9246 |
10.1160 |
9.5536 |
10.3190 |
9.7266 |
| 2025-10-15 |
10.6585 |
834.7776 |
10.6310 |
10.4510 |
10.7300 |
10.4510 |
| 2025-10-14 |
10.9036 |
8,203.9265 |
11.2920 |
10.1970 |
11.3160 |
10.6610 |
| 2025-10-13 |
10.7920 |
16,778.0489 |
10.6240 |
10.5540 |
10.9280 |
10.8820 |
| 2025-10-12 |
9.6444 |
150.6880 |
9.5287 |
9.5287 |
9.9870 |
9.7752 |
| 2025-10-11 |
8.9508 |
27,185.7342 |
8.8356 |
8.8356 |
9.8785 |
9.8785 |
| 2025-10-10 |
9.1866 |
90,637.5458 |
13.2660 |
3.8802 |
13.5460 |
5.5506 |
| 2025-10-09 |
13.1060 |
6,125.1421 |
13.5160 |
12.8040 |
13.5190 |
12.8040 |
| 2025-10-08 |
13.2479 |
5,843.7848 |
13.3490 |
13.0210 |
13.5420 |
13.4830 |
| 2025-10-07 |
13.7574 |
2,945.3823 |
14.0420 |
13.3480 |
14.0930 |
13.4980 |
| 2025-10-06 |
13.9614 |
4,057.4606 |
13.6170 |
13.4880 |
14.1530 |
14.0830 |
| 2025-10-05 |
13.7312 |
7,361.4601 |
13.4840 |
13.2450 |
14.2680 |
13.6110 |
| 2025-10-04 |
13.8098 |
3,168.2202 |
14.2560 |
13.3540 |
14.2580 |
13.5030 |
| 2025-10-03 |
14.1532 |
7,951.3974 |
14.1540 |
13.9370 |
14.4330 |
14.3610 |
| 2025-10-02 |
13.9570 |
8,824.8305 |
13.6590 |
13.6570 |
14.2480 |
14.1430 |
| 2025-10-01 |
13.0867 |
2,528.7789 |
12.9020 |
12.8540 |
13.5360 |
13.4420 |
| 2025-09-30 |
13.2001 |
3,059.8793 |
13.2380 |
12.9240 |
13.2760 |
12.9240 |
| 2025-09-29 |
13.1704 |
950.4401 |
13.2450 |
13.0120 |
13.3110 |
13.0630 |
| 2025-09-28 |
12.8063 |
815.6874 |
12.8860 |
12.7040 |
12.8870 |
12.7430 |
| 2025-09-27 |
13.1260 |
1,521.3600 |
13.0140 |
12.9860 |
13.3560 |
13.0140 |
| 2025-09-26 |
12.3051 |
2,509.9031 |
12.2510 |
12.1700 |
12.3810 |
12.1700 |
| 2025-09-25 |
12.6719 |
2,444.1567 |
13.0460 |
12.1650 |
13.0460 |
12.2270 |
| 2025-09-24 |
13.1945 |
2,404.0985 |
13.0060 |
12.8350 |
13.3070 |
13.2560 |
| 2025-09-23 |
13.0811 |
3,137.1013 |
13.0970 |
12.9020 |
13.2090 |
13.1130 |
| 2025-09-22 |
13.1548 |
17,842.5494 |
14.3830 |
12.8480 |
14.4840 |
13.0160 |
| 2025-09-21 |
14.4196 |
8,276.4367 |
14.2860 |
14.1980 |
14.6630 |
14.4400 |
| 2025-09-20 |
14.1216 |
2,253.2729 |
14.0540 |
13.9960 |
14.2560 |
14.1160 |
| 2025-09-19 |
14.5290 |
1,937.0482 |
14.5660 |
14.1740 |
14.7350 |
14.2110 |
| 2025-09-18 |
14.4279 |
460.4394 |
14.5190 |
14.2890 |
14.5190 |
14.2910 |
| 2025-09-17 |
14.0163 |
1,386.9402 |
13.9940 |
13.6690 |
14.4060 |
14.4060 |
| 2025-09-16 |
13.8508 |
1,931.0108 |
13.8740 |
13.6980 |
13.9900 |
13.9280 |
| 2025-09-15 |
14.3306 |
2,217.3921 |
14.7630 |
13.7000 |
14.9210 |
13.8910 |
| 2025-09-14 |
14.6867 |
3,186.3024 |
14.7330 |
14.3660 |
14.9840 |
14.4070 |
| 2025-09-13 |
14.6640 |
2,125.2024 |
14.5480 |
14.5210 |
14.8290 |
14.7490 |
| 2025-09-12 |
14.1269 |
813.7621 |
14.1940 |
14.0180 |
14.2090 |
14.0200 |
| 2025-09-11 |
14.0366 |
5,484.7350 |
14.1980 |
13.9220 |
14.2290 |
14.1060 |
| 2025-09-10 |
14.0790 |
1,073.4930 |
14.0550 |
13.9640 |
14.2770 |
14.2620 |
| 2025-09-09 |
14.3518 |
6,529.9950 |
14.0380 |
13.9410 |
14.5550 |
13.9410 |
| 2025-09-08 |
13.9847 |
7,716.3470 |
13.6970 |
13.6830 |
14.0860 |
14.0260 |
| 2025-09-07 |
13.7244 |
1,146.4335 |
13.6140 |
13.6140 |
13.8540 |
13.8540 |
| 2025-09-06 |
13.6757 |
2,830.5769 |
13.9440 |
13.5370 |
13.9830 |
13.6120 |
| 2025-09-05 |
13.9126 |
3,163.7652 |
13.7840 |
13.7540 |
14.1570 |
13.8900 |
| 2025-09-04 |
13.8607 |
1,887.0016 |
14.0880 |
13.7430 |
14.0880 |
13.8560 |
| 2025-09-03 |
14.1362 |
2,807.1407 |
14.2070 |
14.0330 |
14.3740 |
14.2390 |
| 2025-09-02 |
14.1817 |
776.6649 |
13.9030 |
13.8920 |
14.3910 |
14.3350 |
| 2025-09-01 |
14.1869 |
2,725.5506 |
13.9610 |
13.8190 |
14.5360 |
14.1160 |