Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
56.4526 |
5,101.6616 |
56.3110 |
55.5800 |
57.4310 |
55.9250 |
| 2022-10-15 |
55.2825 |
6,532.5427 |
53.2740 |
53.2410 |
56.6240 |
55.9670 |
| 2022-10-14 |
53.5966 |
4,933.1675 |
53.2220 |
52.6460 |
54.6120 |
53.4290 |
| 2022-10-13 |
53.1229 |
13,952.1263 |
55.4330 |
50.3620 |
56.2110 |
53.4470 |
| 2022-10-12 |
55.5541 |
2,066.2660 |
54.8300 |
54.4610 |
56.4170 |
55.4320 |
| 2022-10-11 |
55.1147 |
5,647.0086 |
56.5720 |
54.0480 |
56.5720 |
54.4920 |
| 2022-10-10 |
56.5279 |
9,482.4467 |
56.7520 |
54.8560 |
57.7400 |
56.6880 |
| 2022-10-09 |
55.2028 |
7,116.1748 |
53.8620 |
53.7660 |
56.5330 |
56.2630 |
| 2022-10-08 |
55.1135 |
7,975.1387 |
55.4280 |
53.5900 |
55.9830 |
53.7690 |
| 2022-10-07 |
55.3751 |
12,542.6697 |
55.2690 |
54.2600 |
56.3460 |
55.3750 |
| 2022-10-06 |
55.0703 |
8,124.6210 |
54.4610 |
54.3550 |
55.9870 |
55.4820 |
| 2022-10-05 |
54.9530 |
13,863.4074 |
55.2370 |
53.8090 |
56.2830 |
54.1540 |
| 2022-10-04 |
54.0774 |
19,233.8105 |
52.0910 |
52.0460 |
56.7050 |
55.2210 |
| 2022-10-03 |
50.6256 |
14,171.5666 |
48.1150 |
47.7150 |
53.4170 |
52.3690 |
| 2022-10-02 |
47.8277 |
4,884.2586 |
47.7700 |
47.0780 |
48.6380 |
48.3470 |
| 2022-10-01 |
47.8529 |
4,081.9172 |
47.5090 |
46.9000 |
48.3240 |
47.8910 |
| 2022-09-30 |
48.6803 |
10,443.5095 |
47.8150 |
47.1910 |
49.8830 |
47.2870 |
| 2022-09-29 |
47.2566 |
4,387.6697 |
47.3390 |
46.6340 |
47.8220 |
47.7580 |
| 2022-09-28 |
46.3642 |
4,022.4234 |
46.5890 |
45.0130 |
47.8700 |
47.6780 |
| 2022-09-27 |
47.2955 |
3,147.6513 |
46.7610 |
46.0030 |
48.1980 |
46.6770 |
| 2022-09-26 |
46.2594 |
2,223.9905 |
46.2100 |
45.4980 |
46.9640 |
46.7520 |
| 2022-09-25 |
47.7438 |
3,995.4555 |
47.9640 |
45.9690 |
48.6750 |
46.2210 |
| 2022-09-24 |
48.5168 |
2,828.8441 |
47.8930 |
47.6990 |
49.0970 |
48.0130 |
| 2022-09-23 |
47.4612 |
2,018.5127 |
47.7800 |
46.5400 |
48.5620 |
47.9810 |
| 2022-09-22 |
47.1433 |
3,489.0240 |
46.0270 |
45.6830 |
47.9620 |
47.5340 |
| 2022-09-21 |
47.2603 |
4,990.0131 |
47.7310 |
45.2190 |
48.8290 |
45.9530 |
| 2022-09-20 |
48.1883 |
2,336.5417 |
47.8770 |
47.3010 |
48.7410 |
47.8980 |
| 2022-09-19 |
47.6639 |
2,333.7839 |
47.3180 |
46.3870 |
48.2840 |
47.9400 |
| 2022-09-18 |
49.1455 |
1,894.5387 |
51.1310 |
46.7560 |
51.5970 |
47.4350 |
| 2022-09-17 |
50.3507 |
1,701.4864 |
49.0520 |
49.0290 |
51.1800 |
51.1370 |
| 2022-09-16 |
48.6467 |
1,658.3097 |
48.5430 |
48.2610 |
49.1490 |
49.1120 |
| 2022-09-15 |
48.8214 |
1,867.8628 |
49.2890 |
48.0820 |
49.9940 |
48.6390 |
| 2022-09-14 |
49.3428 |
1,923.8269 |
48.9400 |
48.4380 |
50.0620 |
50.0600 |
| 2022-09-13 |
50.8074 |
4,148.7068 |
51.5880 |
48.7320 |
52.4730 |
48.9690 |
| 2022-09-12 |
52.5512 |
2,392.1964 |
52.7580 |
51.4360 |
53.8820 |
51.5260 |
| 2022-09-11 |
53.5532 |
1,319.8892 |
53.6960 |
52.6790 |
54.5210 |
53.2900 |
| 2022-09-10 |
53.8626 |
1,545.1149 |
53.7210 |
52.8530 |
54.6250 |
53.9540 |
| 2022-09-09 |
53.8926 |
1,924.5230 |
52.9480 |
52.8920 |
54.6160 |
53.6080 |
| 2022-09-08 |
51.3897 |
1,668.7403 |
51.2300 |
50.2490 |
53.1710 |
52.5290 |
| 2022-09-07 |
50.2030 |
1,605.9322 |
48.6720 |
48.0280 |
51.4760 |
51.3060 |
| 2022-09-06 |
50.7121 |
3,141.6661 |
51.2390 |
48.3750 |
52.7370 |
48.9470 |
| 2022-09-05 |
51.1802 |
1,745.4833 |
51.5890 |
50.6160 |
52.0560 |
51.1220 |
| 2022-09-04 |
51.1304 |
2,202.0624 |
50.9540 |
50.4230 |
51.7860 |
51.1820 |
| 2022-09-03 |
51.8015 |
1,854.0235 |
52.2020 |
50.9640 |
52.5680 |
51.0980 |
| 2022-09-02 |
52.4796 |
1,511.2288 |
52.7790 |
51.4210 |
53.5370 |
51.8890 |
| 2022-09-01 |
52.0448 |
1,815.7844 |
52.4640 |
51.1190 |
53.0620 |
52.6640 |
| 2022-08-31 |
53.6925 |
2,774.8225 |
54.6710 |
52.4550 |
56.0340 |
52.5050 |
| 2022-08-30 |
53.9545 |
1,631.0603 |
53.0000 |
52.1430 |
55.3140 |
54.9590 |
| 2022-08-29 |
51.1250 |
1,798.2304 |
49.6030 |
49.3050 |
52.6720 |
52.5640 |
| 2022-08-28 |
52.0661 |
1,862.5907 |
51.7870 |
51.1250 |
52.7460 |
51.7240 |