Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-08 |
174.6269 |
16,564.3865 |
176.3300 |
166.1500 |
183.2100 |
173.1100 |
| 2022-02-07 |
174.4003 |
23,970.8339 |
166.3500 |
160.6500 |
183.4200 |
176.0200 |
| 2022-02-06 |
160.9785 |
21,543.3258 |
160.4900 |
157.5300 |
166.0700 |
165.5000 |
| 2022-02-05 |
158.8105 |
22,221.7154 |
153.8800 |
152.1300 |
166.0800 |
159.9700 |
| 2022-02-04 |
145.8418 |
15,963.1058 |
140.1800 |
138.5200 |
151.2700 |
150.5200 |
| 2022-02-03 |
140.0882 |
21,227.5497 |
141.7200 |
135.1600 |
142.9800 |
138.4600 |
| 2022-02-02 |
151.0646 |
18,367.4510 |
150.9100 |
141.6700 |
155.6400 |
143.0800 |
| 2022-02-01 |
149.7790 |
22,196.9975 |
145.5900 |
144.9900 |
156.3800 |
150.6300 |
| 2022-01-31 |
139.6563 |
17,297.1391 |
141.1300 |
134.0400 |
146.0200 |
143.0300 |
| 2022-01-30 |
146.2360 |
20,615.7127 |
149.3700 |
139.7300 |
151.7600 |
141.8700 |
| 2022-01-29 |
145.9258 |
20,007.0186 |
143.8600 |
143.0400 |
150.5300 |
146.7000 |
| 2022-01-28 |
142.1476 |
24,536.2657 |
141.8600 |
136.0500 |
146.5900 |
143.5300 |
| 2022-01-27 |
139.1345 |
27,408.8238 |
140.0200 |
133.0100 |
146.8700 |
140.2400 |
| 2022-01-26 |
144.7219 |
21,001.8239 |
140.6800 |
137.4600 |
159.1100 |
139.9000 |
| 2022-01-25 |
133.7075 |
26,328.0952 |
131.1500 |
128.3800 |
142.2500 |
138.1200 |
| 2022-01-24 |
124.0935 |
65,043.6624 |
134.2000 |
115.8100 |
134.2000 |
129.7800 |
| 2022-01-23 |
131.0751 |
64,492.9055 |
125.2800 |
124.4600 |
142.2400 |
134.5500 |
| 2022-01-22 |
127.5562 |
63,032.6575 |
138.1500 |
112.3300 |
142.4700 |
127.4900 |
| 2022-01-21 |
156.3056 |
49,292.1693 |
166.6500 |
135.4000 |
168.9100 |
140.2800 |
| 2022-01-20 |
177.6118 |
30,530.4840 |
173.3800 |
167.5700 |
185.4500 |
168.0100 |
| 2022-01-19 |
174.4037 |
31,100.1121 |
179.0800 |
169.0000 |
180.2800 |
174.1200 |
| 2022-01-18 |
182.2869 |
53,097.8862 |
187.3800 |
171.4900 |
191.0500 |
180.7700 |
| 2022-01-17 |
189.0319 |
36,497.1491 |
195.3700 |
182.7900 |
195.9600 |
186.7300 |
| 2022-01-16 |
197.2432 |
21,245.5866 |
200.4100 |
193.2800 |
200.9400 |
195.2500 |
| 2022-01-15 |
201.8138 |
31,223.4281 |
199.4700 |
197.3900 |
206.9600 |
200.7200 |
| 2022-01-14 |
197.1175 |
53,815.7583 |
195.3100 |
190.7300 |
201.5600 |
199.3400 |
| 2022-01-13 |
205.7296 |
39,333.7399 |
214.1000 |
194.5400 |
214.9800 |
198.3400 |
| 2022-01-12 |
211.5090 |
33,066.4895 |
205.1300 |
204.6700 |
219.7600 |
214.5800 |
| 2022-01-11 |
199.2072 |
56,912.7956 |
191.2900 |
188.6400 |
207.8500 |
204.6800 |
| 2022-01-10 |
191.4680 |
50,512.2049 |
197.9700 |
180.3600 |
200.1600 |
190.3800 |
| 2022-01-09 |
194.6708 |
25,613.1214 |
190.2700 |
188.4500 |
202.7600 |
199.6300 |
| 2022-01-08 |
192.5085 |
26,497.8642 |
195.7800 |
181.2500 |
200.9600 |
192.6000 |
| 2022-01-07 |
200.6187 |
48,563.0627 |
212.3100 |
192.2600 |
213.2300 |
195.4800 |
| 2022-01-06 |
208.1755 |
50,860.0899 |
213.2500 |
201.0600 |
215.3900 |
212.8300 |
| 2022-01-05 |
233.5311 |
38,255.9272 |
236.0200 |
206.3300 |
254.2900 |
206.3300 |
| 2022-01-04 |
236.0050 |
20,287.4875 |
237.1800 |
230.4700 |
243.0900 |
239.8600 |
| 2022-01-03 |
239.3537 |
15,995.3067 |
239.3300 |
233.8600 |
244.6300 |
237.0500 |
| 2022-01-02 |
240.9726 |
8,131.4281 |
245.1500 |
237.0700 |
245.1500 |
240.3600 |
| 2022-01-01 |
240.3724 |
4,329.3376 |
239.0000 |
236.0900 |
245.3300 |
242.4100 |
| 2021-12-31 |
238.7003 |
5,003.6408 |
240.5400 |
233.3300 |
248.5300 |
239.8900 |
| 2021-12-30 |
242.3799 |
10,401.2764 |
238.2600 |
233.4700 |
251.1000 |
241.1900 |
| 2021-12-29 |
239.9011 |
9,166.7710 |
241.3200 |
232.1400 |
246.2200 |
237.8000 |
| 2021-12-28 |
251.6009 |
10,511.8443 |
266.0100 |
236.7400 |
269.4000 |
242.8900 |
| 2021-12-27 |
275.2460 |
1,965.7412 |
259.1100 |
259.0600 |
283.8100 |
276.3200 |
| 2021-12-26 |
252.1994 |
3,237.7266 |
255.5700 |
243.2000 |
261.9900 |
259.1300 |
| 2021-12-25 |
256.1910 |
4,958.3193 |
249.7100 |
248.9200 |
260.4900 |
256.6400 |
| 2021-12-24 |
261.6642 |
8,424.8792 |
261.1600 |
247.5200 |
270.4400 |
249.2900 |
| 2021-12-23 |
253.5660 |
16,709.3144 |
246.8000 |
240.6600 |
268.5000 |
261.2100 |
| 2021-12-22 |
246.9499 |
14,533.7879 |
240.4100 |
237.6000 |
253.3300 |
248.0200 |
| 2021-12-21 |
241.8293 |
9,963.3296 |
236.4500 |
232.4700 |
248.3100 |
242.7300 |