Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
54.6366 |
1,625.8100 |
54.0090 |
52.7760 |
56.8870 |
55.3980 |
| 2022-08-23 |
53.5083 |
1,058.3878 |
53.9050 |
52.2500 |
54.5720 |
53.9090 |
| 2022-08-22 |
53.5833 |
2,194.4580 |
54.7550 |
52.2720 |
55.6080 |
53.4710 |
| 2022-08-21 |
53.4263 |
1,685.2346 |
52.6460 |
52.1900 |
55.1120 |
54.3180 |
| 2022-08-20 |
52.9723 |
2,116.8083 |
52.4420 |
51.3450 |
54.2250 |
51.4710 |
| 2022-08-19 |
52.9241 |
3,962.8366 |
54.7930 |
50.9810 |
54.8870 |
52.4920 |
| 2022-08-18 |
57.6173 |
2,235.9732 |
57.4530 |
56.9370 |
58.8410 |
57.0310 |
| 2022-08-17 |
59.7550 |
3,376.8424 |
60.3990 |
57.3660 |
62.3040 |
57.7330 |
| 2022-08-16 |
60.7167 |
2,509.8487 |
60.7710 |
59.5930 |
61.9490 |
60.0750 |
| 2022-08-15 |
61.8658 |
1,388.9155 |
62.7350 |
59.5250 |
64.5290 |
60.7910 |
| 2022-08-14 |
64.8254 |
1,223.9656 |
64.8090 |
62.1290 |
66.8180 |
63.1690 |
| 2022-08-13 |
66.4455 |
1,550.4525 |
66.4540 |
64.6960 |
67.8970 |
65.3190 |
| 2022-08-12 |
64.6893 |
2,523.6953 |
64.6950 |
63.3590 |
66.1880 |
66.0970 |
| 2022-08-11 |
67.6499 |
2,723.9889 |
67.2080 |
65.5410 |
69.3490 |
65.5410 |
| 2022-08-10 |
65.2494 |
3,868.9774 |
61.9760 |
60.2660 |
69.6410 |
67.0590 |
| 2022-08-09 |
62.6473 |
2,290.4575 |
66.1740 |
61.1080 |
67.3550 |
61.9570 |
| 2022-08-08 |
65.9062 |
2,641.4927 |
67.2700 |
64.7640 |
68.9550 |
65.9480 |
| 2022-08-07 |
66.2474 |
4,022.0646 |
64.6530 |
63.9140 |
68.3510 |
67.1520 |
| 2022-08-06 |
63.7331 |
5,284.4124 |
62.4240 |
61.5690 |
66.5560 |
64.3460 |
| 2022-08-05 |
60.4190 |
2,641.8486 |
58.5450 |
58.4750 |
61.9950 |
61.2950 |
| 2022-08-04 |
58.1547 |
3,900.6774 |
57.4010 |
56.9290 |
59.1960 |
58.2740 |
| 2022-08-03 |
56.9017 |
3,290.0419 |
55.7360 |
54.6720 |
58.8390 |
57.9260 |
| 2022-08-02 |
55.9180 |
7,956.4734 |
58.8780 |
54.2190 |
59.6620 |
56.5200 |
| 2022-08-01 |
58.1140 |
5,179.2148 |
57.0440 |
56.4630 |
59.9090 |
58.4140 |
| 2022-07-31 |
58.0893 |
6,232.4646 |
56.8880 |
56.1290 |
60.0610 |
58.5620 |
| 2022-07-30 |
58.0350 |
6,856.8197 |
55.6680 |
55.5240 |
59.5440 |
57.2410 |
| 2022-07-29 |
56.6294 |
8,385.8493 |
56.7630 |
54.5440 |
58.4590 |
55.9460 |
| 2022-07-28 |
55.4526 |
10,490.7414 |
54.9200 |
53.1080 |
57.6520 |
57.2110 |
| 2022-07-27 |
52.5984 |
4,487.0935 |
50.9980 |
50.0900 |
54.4040 |
53.8620 |
| 2022-07-26 |
49.6284 |
2,324.5298 |
50.1600 |
48.8890 |
50.4740 |
49.6890 |
| 2022-07-25 |
52.4442 |
3,196.5847 |
54.5060 |
50.8720 |
54.6740 |
51.0750 |
| 2022-07-24 |
55.2741 |
4,571.6841 |
54.5660 |
54.1810 |
56.0820 |
55.6670 |
| 2022-07-23 |
54.7452 |
3,319.2946 |
55.3380 |
53.0330 |
56.8710 |
54.4230 |
| 2022-07-22 |
56.3410 |
6,506.1062 |
56.1710 |
54.3870 |
59.2290 |
55.4220 |
| 2022-07-21 |
54.8178 |
7,461.7464 |
55.0790 |
52.9840 |
56.7430 |
55.7760 |
| 2022-07-20 |
58.8045 |
11,282.6436 |
60.9480 |
54.4060 |
62.3090 |
55.3350 |
| 2022-07-19 |
60.2984 |
12,908.8449 |
60.1360 |
57.5120 |
62.9210 |
61.3450 |
| 2022-07-18 |
60.9538 |
12,509.8787 |
57.6100 |
57.3400 |
63.3960 |
58.7210 |
| 2022-07-17 |
59.6850 |
9,801.8231 |
59.9310 |
57.6370 |
62.7030 |
58.3310 |
| 2022-07-16 |
58.8387 |
8,940.4960 |
59.6970 |
56.8710 |
60.5470 |
59.8600 |
| 2022-07-15 |
59.3956 |
10,079.0589 |
58.1540 |
57.3720 |
60.9680 |
59.9210 |
| 2022-07-14 |
55.9842 |
12,688.1430 |
52.5580 |
51.9470 |
59.3890 |
57.0290 |
| 2022-07-13 |
50.1835 |
11,306.2701 |
49.2460 |
47.5190 |
52.5770 |
51.5780 |
| 2022-07-12 |
50.1047 |
9,299.7834 |
50.3090 |
49.0740 |
50.7990 |
49.4750 |
| 2022-07-11 |
50.9145 |
12,598.3052 |
52.3430 |
49.8340 |
52.5100 |
50.3370 |
| 2022-07-10 |
53.8449 |
7,533.9362 |
56.3070 |
51.9060 |
56.3820 |
52.3500 |
| 2022-07-09 |
56.0868 |
7,292.0957 |
54.3780 |
54.3780 |
57.0750 |
56.2340 |
| 2022-07-08 |
54.4254 |
7,685.1326 |
56.1690 |
53.1760 |
57.2470 |
53.5750 |
| 2022-07-07 |
55.0335 |
8,926.2788 |
54.7290 |
53.6700 |
57.3250 |
56.2440 |
| 2022-07-06 |
54.3595 |
7,881.4746 |
54.1000 |
53.2560 |
55.4250 |
54.9200 |