Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
53.8822 |
11,798.3852 |
54.3730 |
52.0920 |
56.0870 |
54.4470 |
| 2022-07-04 |
52.2511 |
10,043.9782 |
51.0900 |
50.1330 |
54.5100 |
54.3510 |
| 2022-07-03 |
50.4355 |
10,391.6361 |
50.5340 |
49.1780 |
52.1780 |
50.9380 |
| 2022-07-02 |
50.0423 |
10,654.9752 |
51.0510 |
48.8950 |
51.6870 |
51.0540 |
| 2022-07-01 |
50.8920 |
14,819.2645 |
51.0350 |
48.8040 |
52.4090 |
51.2670 |
| 2022-06-30 |
48.1996 |
17,053.5900 |
50.2270 |
46.2750 |
50.8100 |
50.5510 |
| 2022-06-29 |
51.1588 |
17,102.3150 |
51.9070 |
49.3360 |
52.9280 |
50.9170 |
| 2022-06-28 |
54.9520 |
15,755.2871 |
56.3340 |
52.7370 |
57.0630 |
53.4340 |
| 2022-06-27 |
56.5195 |
12,529.7688 |
55.0840 |
54.9220 |
58.7930 |
56.1660 |
| 2022-06-26 |
60.3301 |
15,121.6826 |
61.6840 |
56.7040 |
62.9250 |
56.7040 |
| 2022-06-25 |
62.6700 |
7,597.6519 |
62.9550 |
58.6070 |
64.7280 |
61.6950 |
| 2022-06-24 |
62.5590 |
19,511.7477 |
60.6150 |
60.6140 |
64.6220 |
63.5340 |
| 2022-06-23 |
59.2794 |
17,918.5852 |
58.3490 |
57.3330 |
61.5190 |
60.1330 |
| 2022-06-22 |
59.3028 |
25,061.0458 |
58.2790 |
56.7410 |
70.8090 |
58.4340 |
| 2022-06-21 |
60.3079 |
31,055.4174 |
56.8790 |
56.1290 |
63.9270 |
58.3600 |
| 2022-06-20 |
55.1613 |
35,661.5038 |
52.9620 |
51.0160 |
58.8940 |
56.5580 |
| 2022-06-19 |
48.1114 |
40,860.3159 |
45.7090 |
43.2680 |
54.2940 |
52.6090 |
| 2022-06-18 |
47.3039 |
32,202.7503 |
52.4490 |
43.0340 |
53.6120 |
45.8110 |
| 2022-06-17 |
52.9627 |
21,835.7124 |
50.5400 |
50.2730 |
55.6360 |
52.5210 |
| 2022-06-16 |
52.3943 |
34,179.1434 |
56.0380 |
49.0980 |
57.8170 |
51.2280 |
| 2022-06-15 |
45.3099 |
46,333.6884 |
45.9220 |
41.3910 |
53.7980 |
53.3610 |
| 2022-06-14 |
44.6209 |
36,080.2308 |
41.6280 |
39.0340 |
47.7070 |
44.2980 |
| 2022-06-13 |
41.2063 |
88,548.5254 |
45.0080 |
37.9330 |
45.4870 |
41.2280 |
| 2022-06-12 |
47.6306 |
72,741.6769 |
50.7200 |
42.6140 |
52.9420 |
45.1520 |
| 2022-06-11 |
53.3419 |
38,139.9626 |
56.5670 |
49.4880 |
57.4390 |
50.4820 |
| 2022-06-10 |
59.1906 |
41,759.7121 |
61.7430 |
55.5390 |
62.7680 |
56.6370 |
| 2022-06-09 |
62.5561 |
35,364.2625 |
65.1500 |
60.9890 |
65.1510 |
61.9270 |
| 2022-06-08 |
66.5277 |
15,320.7970 |
66.5460 |
65.1660 |
68.4310 |
65.6300 |
| 2022-06-07 |
67.5133 |
34,061.1277 |
69.4810 |
65.0840 |
70.7180 |
66.0310 |
| 2022-06-06 |
69.2756 |
69,793.5570 |
73.1540 |
64.2400 |
74.4800 |
69.7480 |
| 2022-06-05 |
76.1869 |
9,745.6816 |
76.9160 |
74.7840 |
77.5300 |
76.0160 |
| 2022-06-04 |
76.3996 |
6,286.5131 |
77.3220 |
75.4970 |
77.9750 |
76.7410 |
| 2022-06-03 |
76.9693 |
10,426.5819 |
77.9490 |
75.4070 |
79.0870 |
77.1400 |
| 2022-06-02 |
77.5273 |
19,681.0280 |
75.4930 |
74.3780 |
82.1240 |
78.3390 |
| 2022-06-01 |
79.7157 |
30,340.7985 |
81.4530 |
75.6410 |
84.8820 |
75.8570 |
| 2022-05-31 |
82.9159 |
20,437.6237 |
86.6530 |
80.1500 |
86.9620 |
81.3980 |
| 2022-05-30 |
83.4116 |
21,907.1112 |
82.9090 |
80.8010 |
87.8070 |
84.8170 |
| 2022-05-29 |
73.1608 |
17,880.3679 |
70.1250 |
68.9520 |
77.8050 |
77.0750 |
| 2022-05-28 |
68.8301 |
22,132.9171 |
67.5150 |
67.0810 |
71.1190 |
71.0000 |
| 2022-05-27 |
68.3773 |
34,665.5471 |
72.9310 |
65.8080 |
73.6590 |
68.0850 |
| 2022-05-26 |
79.4805 |
25,007.8553 |
87.4640 |
73.2040 |
87.9090 |
73.9610 |
| 2022-05-25 |
88.2546 |
17,191.7245 |
90.8010 |
86.7700 |
90.9340 |
88.3140 |
| 2022-05-24 |
90.6410 |
18,638.0140 |
90.8310 |
88.9170 |
91.8300 |
90.6660 |
| 2022-05-23 |
92.1452 |
14,695.7277 |
92.2400 |
90.2220 |
94.6230 |
90.6650 |
| 2022-05-22 |
91.7681 |
11,704.6144 |
91.8740 |
90.4860 |
93.3890 |
90.9140 |
| 2022-05-21 |
90.4478 |
11,751.0704 |
88.9620 |
87.8060 |
92.5540 |
91.1240 |
| 2022-05-20 |
90.2834 |
19,549.5359 |
91.8350 |
86.3890 |
93.5910 |
89.9030 |
| 2022-05-19 |
90.6686 |
17,402.6824 |
91.5930 |
87.3700 |
94.9150 |
91.7160 |
| 2022-05-18 |
96.4619 |
18,032.6708 |
100.2700 |
91.2830 |
101.1800 |
93.5250 |
| 2022-05-17 |
99.4648 |
19,005.1522 |
94.3580 |
93.6160 |
103.4500 |
100.4500 |