Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
22.2745 |
158.4510 |
21.9600 |
21.8060 |
23.0330 |
22.2660 |
| 2025-02-08 |
21.2318 |
98.5706 |
21.2190 |
20.8960 |
21.9780 |
21.9780 |
| 2025-02-07 |
21.6112 |
370.8012 |
21.0340 |
21.0100 |
22.7490 |
21.0100 |
| 2025-02-06 |
21.4490 |
554.4457 |
21.9130 |
20.7630 |
22.3140 |
21.0050 |
| 2025-02-05 |
22.7061 |
946.7038 |
22.8140 |
21.7720 |
23.0340 |
22.3400 |
| 2025-02-04 |
22.9863 |
1,688.0798 |
24.6780 |
22.1140 |
24.6820 |
23.0810 |
| 2025-02-03 |
21.1802 |
3,526.1702 |
23.9810 |
16.4600 |
23.9880 |
23.3390 |
| 2025-02-02 |
25.8600 |
2,046.6019 |
27.0430 |
22.5670 |
27.6180 |
22.5670 |
| 2025-02-01 |
29.4188 |
168.5765 |
29.7380 |
28.0040 |
30.2050 |
28.0310 |
| 2025-01-31 |
30.4364 |
149.0280 |
30.3360 |
29.6030 |
31.1380 |
29.8150 |
| 2025-01-30 |
30.0149 |
2,026.5646 |
28.1390 |
27.9600 |
30.3950 |
30.3790 |
| 2025-01-29 |
27.6658 |
944.2569 |
27.1520 |
27.0480 |
28.7710 |
28.5170 |
| 2025-01-28 |
28.3155 |
427.1657 |
28.9400 |
27.7870 |
28.9400 |
27.9240 |
| 2025-01-27 |
27.7599 |
4,920.9845 |
29.3510 |
26.6090 |
29.4220 |
27.9580 |
| 2025-01-26 |
30.5804 |
40.8317 |
30.1340 |
30.1340 |
30.9570 |
30.4730 |
| 2025-01-25 |
30.2676 |
570.5185 |
29.8920 |
29.6390 |
30.5540 |
30.4050 |
| 2025-01-24 |
30.3517 |
5,214.4154 |
30.9050 |
29.4970 |
31.5470 |
30.9800 |
| 2025-01-23 |
30.7328 |
741.1930 |
31.0020 |
30.0500 |
31.2810 |
31.1320 |
| 2025-01-22 |
31.9533 |
1,446.8694 |
32.1980 |
31.3750 |
32.5310 |
31.5130 |
| 2025-01-21 |
31.1219 |
4,302.4107 |
31.5160 |
30.1620 |
32.4170 |
31.6420 |
| 2025-01-20 |
32.5384 |
4,284.2326 |
31.9680 |
30.5070 |
34.2800 |
31.9890 |
| 2025-01-19 |
33.6373 |
3,233.1373 |
35.3910 |
32.3170 |
36.2520 |
34.8660 |
| 2025-01-18 |
35.6136 |
2,675.7035 |
37.6010 |
34.7640 |
37.8010 |
34.9230 |
| 2025-01-17 |
37.0560 |
1,347.3315 |
36.1060 |
36.1060 |
37.6680 |
37.3300 |
| 2025-01-16 |
35.5306 |
1,111.6994 |
35.4910 |
34.5030 |
36.9000 |
35.7740 |
| 2025-01-15 |
34.0163 |
701.1061 |
32.6600 |
31.8570 |
35.1070 |
35.0440 |
| 2025-01-14 |
32.1562 |
110.7286 |
31.7160 |
31.5560 |
32.6230 |
32.1940 |
| 2025-01-13 |
30.7207 |
236.8730 |
32.9520 |
29.8920 |
33.6780 |
30.8530 |
| 2025-01-12 |
33.6191 |
59.5510 |
33.8200 |
32.6080 |
34.1210 |
32.6870 |
| 2025-01-11 |
33.2272 |
1,143.7539 |
33.2220 |
32.6540 |
34.2710 |
34.1260 |
| 2025-01-10 |
32.7216 |
577.6575 |
32.9340 |
32.2140 |
33.6380 |
33.1950 |
| 2025-01-09 |
33.3554 |
246.5962 |
33.1860 |
32.1290 |
33.7450 |
32.6960 |
| 2025-01-08 |
32.3456 |
239.2689 |
34.1140 |
31.4050 |
34.4870 |
32.6990 |
| 2025-01-07 |
35.7535 |
55.3543 |
38.1950 |
34.2700 |
38.3400 |
34.3260 |
| 2025-01-06 |
37.9285 |
158.9874 |
37.5800 |
36.8430 |
39.2620 |
38.8420 |
| 2025-01-05 |
37.5837 |
18.6961 |
37.9800 |
36.9740 |
38.3450 |
37.1960 |
| 2025-01-04 |
38.1727 |
975.5666 |
38.0190 |
37.5990 |
38.6380 |
37.8150 |
| 2025-01-03 |
36.8543 |
684.6561 |
35.8490 |
35.3370 |
38.2830 |
38.1470 |
| 2025-01-02 |
35.3232 |
641.5966 |
34.9870 |
34.9470 |
36.0700 |
35.8420 |
| 2025-01-01 |
33.7371 |
94.1452 |
33.8140 |
32.9470 |
34.2430 |
34.2430 |
| 2024-12-31 |
33.6029 |
118.3128 |
34.0060 |
33.1190 |
35.1100 |
34.7930 |
| 2024-12-30 |
34.7027 |
542.8879 |
34.1570 |
33.2090 |
35.6440 |
35.2130 |
| 2024-12-29 |
35.2082 |
371.3627 |
35.4110 |
33.9050 |
35.7130 |
34.1950 |
| 2024-12-28 |
33.9482 |
435.8181 |
33.9790 |
33.5460 |
35.2150 |
34.8710 |
| 2024-12-27 |
33.9130 |
548.0560 |
33.8400 |
33.3760 |
35.3130 |
34.5940 |
| 2024-12-26 |
36.1608 |
1,329.3091 |
36.0040 |
33.2390 |
38.4040 |
33.3620 |
| 2024-12-25 |
36.2737 |
517.5049 |
37.0940 |
35.7330 |
37.0940 |
35.7990 |
| 2024-12-24 |
36.2595 |
912.1409 |
35.8450 |
34.8530 |
37.4010 |
36.6130 |
| 2024-12-23 |
33.5524 |
1,223.7398 |
33.4870 |
32.8630 |
34.9810 |
34.1480 |
| 2024-12-22 |
33.8849 |
1,458.4267 |
33.7750 |
32.7800 |
34.8200 |
32.8730 |