Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
197.2848 |
13,692.0959 |
196.6700 |
191.0700 |
202.7500 |
198.4900 |
| 2022-03-29 |
199.5146 |
6,379.8112 |
192.6600 |
192.5600 |
204.5500 |
197.0600 |
| 2022-03-28 |
204.3280 |
12,392.8327 |
199.0200 |
193.6800 |
214.8500 |
194.8700 |
| 2022-03-27 |
188.8099 |
9,382.0014 |
188.9100 |
185.4000 |
197.8200 |
196.2300 |
| 2022-03-26 |
185.7834 |
11,795.1115 |
181.4600 |
177.4500 |
190.5500 |
189.9500 |
| 2022-03-25 |
187.3746 |
12,567.8305 |
192.2800 |
178.7500 |
194.9300 |
181.4500 |
| 2022-03-24 |
188.2780 |
10,631.4794 |
185.7300 |
182.9400 |
192.6500 |
192.0500 |
| 2022-03-23 |
186.1493 |
12,470.0473 |
185.7800 |
180.8700 |
193.4000 |
185.3200 |
| 2022-03-22 |
182.3669 |
10,567.7871 |
173.1500 |
172.2000 |
187.2300 |
184.5300 |
| 2022-03-21 |
168.2651 |
13,194.1551 |
160.6300 |
159.8700 |
176.0600 |
173.1600 |
| 2022-03-20 |
163.4722 |
11,783.0982 |
160.1200 |
157.9300 |
169.8300 |
161.4500 |
| 2022-03-19 |
160.4867 |
6,168.9808 |
158.7800 |
157.7600 |
164.7100 |
160.0200 |
| 2022-03-18 |
158.8282 |
8,320.7625 |
157.1400 |
152.5300 |
164.7100 |
158.3200 |
| 2022-03-17 |
159.4904 |
5,422.0100 |
163.9700 |
156.3500 |
165.5900 |
158.4400 |
| 2022-03-16 |
161.8217 |
5,726.9220 |
156.7600 |
154.0400 |
168.4400 |
162.2200 |
| 2022-03-15 |
151.4424 |
12,641.3582 |
143.2200 |
141.6400 |
159.0000 |
157.7800 |
| 2022-03-14 |
139.3932 |
13,138.1613 |
134.6700 |
132.6900 |
144.1100 |
140.8400 |
| 2022-03-13 |
139.9135 |
8,570.8696 |
139.4400 |
136.0400 |
142.6400 |
136.0400 |
| 2022-03-12 |
141.9752 |
9,330.9412 |
138.7100 |
138.4800 |
144.0600 |
139.6600 |
| 2022-03-11 |
146.2403 |
11,625.5970 |
144.4500 |
139.5200 |
153.0300 |
139.8600 |
| 2022-03-10 |
140.3032 |
10,025.6031 |
141.7200 |
131.9400 |
146.3000 |
144.3600 |
| 2022-03-09 |
141.5106 |
7,396.6675 |
132.1900 |
132.1900 |
146.2500 |
141.3500 |
| 2022-03-08 |
132.5371 |
11,244.5158 |
130.7500 |
129.0400 |
135.5700 |
131.8500 |
| 2022-03-07 |
132.0266 |
10,273.1416 |
132.6900 |
126.0600 |
137.9800 |
128.4100 |
| 2022-03-06 |
135.3112 |
9,747.2821 |
137.6600 |
132.1200 |
138.7600 |
135.9700 |
| 2022-03-05 |
135.3754 |
10,205.8755 |
133.1100 |
129.1400 |
140.1500 |
136.5300 |
| 2022-03-04 |
139.0320 |
1,533.5392 |
146.4800 |
131.2500 |
147.1000 |
132.7100 |
| 2022-03-03 |
150.1980 |
2,676.3427 |
152.6700 |
143.9900 |
154.3200 |
147.3600 |
| 2022-03-02 |
153.5401 |
1,216.0413 |
152.1500 |
148.4600 |
159.3800 |
153.5100 |
| 2022-03-01 |
154.7053 |
2,216.9099 |
150.4100 |
148.5400 |
159.5200 |
151.1500 |
| 2022-02-28 |
139.5380 |
4,139.3876 |
135.8800 |
133.1500 |
152.6800 |
150.4500 |
| 2022-02-27 |
139.0984 |
4,289.3070 |
142.7200 |
134.9600 |
144.9400 |
135.1900 |
| 2022-02-26 |
145.6032 |
6,043.2986 |
148.4200 |
140.7100 |
152.3100 |
142.2200 |
| 2022-02-25 |
142.1529 |
6,424.8757 |
134.6700 |
132.7000 |
150.2600 |
148.7600 |
| 2022-02-24 |
133.4060 |
11,976.0952 |
146.5800 |
121.2100 |
148.0700 |
134.1600 |
| 2022-02-23 |
152.8203 |
9,446.6954 |
152.0300 |
146.6900 |
160.6200 |
147.4300 |
| 2022-02-22 |
149.7045 |
15,922.9109 |
146.0900 |
145.4900 |
154.2600 |
150.5800 |
| 2022-02-21 |
159.3847 |
12,501.4219 |
155.4000 |
147.8900 |
169.1200 |
150.7100 |
| 2022-02-20 |
156.3961 |
14,668.0242 |
162.2500 |
152.7500 |
162.3900 |
155.2900 |
| 2022-02-19 |
163.1315 |
11,522.8310 |
163.8600 |
157.7800 |
167.6000 |
160.5600 |
| 2022-02-18 |
172.4178 |
13,556.3320 |
170.3900 |
165.2900 |
181.1600 |
167.1800 |
| 2022-02-17 |
183.5732 |
14,893.8103 |
190.6400 |
168.6000 |
194.8400 |
171.6300 |
| 2022-02-16 |
191.5111 |
11,922.0505 |
194.5100 |
183.1500 |
196.4200 |
191.2600 |
| 2022-02-15 |
193.9574 |
12,806.5774 |
187.4600 |
186.4300 |
199.6000 |
190.7500 |
| 2022-02-14 |
188.6684 |
17,441.3411 |
189.8500 |
182.5400 |
195.1300 |
187.7400 |
| 2022-02-13 |
200.0622 |
17,909.0682 |
200.3100 |
190.5000 |
206.3000 |
190.9100 |
| 2022-02-12 |
193.8494 |
18,208.4302 |
194.5200 |
182.6100 |
204.5600 |
200.5400 |
| 2022-02-11 |
191.2992 |
20,183.1868 |
176.4500 |
173.4000 |
238.0900 |
194.2100 |
| 2022-02-10 |
183.0517 |
18,800.4877 |
177.9300 |
173.6600 |
193.2900 |
176.8400 |
| 2022-02-09 |
176.9320 |
13,437.1800 |
172.8400 |
170.1400 |
181.1300 |
177.6500 |