Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
14.1465 |
719.0949 |
13.9220 |
13.8010 |
15.0450 |
14.9540 |
| 2025-04-21 |
14.4484 |
657.7354 |
14.1970 |
14.0330 |
14.6480 |
14.0870 |
| 2025-04-20 |
14.6900 |
824.8067 |
14.5480 |
14.2490 |
14.9300 |
14.3220 |
| 2025-04-19 |
14.2341 |
1,029.8071 |
14.1860 |
13.9920 |
14.4140 |
14.3490 |
| 2025-04-18 |
14.1924 |
739.2027 |
13.7650 |
13.6550 |
14.5370 |
14.4290 |
| 2025-04-17 |
13.6842 |
739.2865 |
13.4520 |
13.3850 |
13.8850 |
13.7500 |
| 2025-04-16 |
13.5113 |
893.8763 |
13.6590 |
13.2450 |
13.8010 |
13.5410 |
| 2025-04-15 |
14.0165 |
167.4626 |
14.0720 |
13.6800 |
14.3800 |
13.7730 |
| 2025-04-14 |
14.1469 |
470.4402 |
13.9230 |
13.9160 |
14.5820 |
14.1800 |
| 2025-04-13 |
14.3851 |
220.3814 |
14.5560 |
14.0830 |
14.6010 |
14.0830 |
| 2025-04-12 |
14.2875 |
1,158.0525 |
14.3060 |
13.9380 |
14.6930 |
14.6030 |
| 2025-04-11 |
14.2181 |
2,373.2469 |
13.7940 |
13.6160 |
14.4080 |
14.1890 |
| 2025-04-10 |
13.9503 |
2,215.6464 |
14.1860 |
13.4200 |
14.2710 |
13.6390 |
| 2025-04-09 |
12.8646 |
1,120.5357 |
12.4590 |
12.1990 |
14.0630 |
14.0630 |
| 2025-04-08 |
12.9656 |
1,840.2279 |
13.0560 |
12.5990 |
13.4360 |
12.6740 |
| 2025-04-07 |
13.2362 |
6,457.7901 |
12.6450 |
11.8800 |
13.9180 |
13.0040 |
| 2025-04-06 |
13.4787 |
794.1361 |
14.0620 |
12.6870 |
14.1710 |
12.9170 |
| 2025-04-05 |
14.2752 |
4,052.0753 |
14.6210 |
13.7840 |
14.7430 |
13.9000 |
| 2025-04-04 |
14.7999 |
3,064.6123 |
15.2200 |
14.5390 |
15.4040 |
14.6720 |
| 2025-04-03 |
15.1888 |
3,294.9247 |
15.3270 |
14.7490 |
15.8300 |
15.2080 |
| 2025-04-02 |
16.4140 |
2,247.5091 |
16.4870 |
15.9500 |
16.6500 |
16.3220 |
| 2025-04-01 |
16.4839 |
8,025.7012 |
16.0590 |
15.9040 |
16.7440 |
16.3610 |
| 2025-03-31 |
16.1057 |
132.2841 |
16.3590 |
15.9810 |
16.3760 |
16.0210 |
| 2025-03-30 |
16.4445 |
1,010.9662 |
16.1390 |
15.9930 |
16.7240 |
16.3830 |
| 2025-03-29 |
16.6508 |
5,086.0427 |
17.0580 |
15.8740 |
17.1500 |
16.0340 |
| 2025-03-28 |
17.9899 |
441.4664 |
18.6640 |
16.7500 |
18.6640 |
16.7500 |
| 2025-03-27 |
19.0745 |
801.5857 |
19.0410 |
18.6480 |
19.4480 |
18.7520 |
| 2025-03-26 |
19.3052 |
2,392.6224 |
19.7950 |
18.9830 |
19.8280 |
19.1120 |
| 2025-03-25 |
19.4901 |
431.2832 |
19.2960 |
19.2870 |
19.9030 |
19.8470 |
| 2025-03-24 |
18.9494 |
874.6232 |
18.4630 |
18.2420 |
19.3780 |
19.2120 |
| 2025-03-23 |
18.4767 |
305.6587 |
18.0860 |
18.0860 |
19.0050 |
18.7890 |
| 2025-03-22 |
18.0327 |
49.3488 |
17.9110 |
17.9080 |
18.4510 |
18.3730 |
| 2025-03-21 |
18.1511 |
423.8332 |
18.1900 |
17.6850 |
18.3060 |
17.7860 |
| 2025-03-20 |
18.3710 |
364.8729 |
18.7190 |
17.7660 |
18.7400 |
17.8920 |
| 2025-03-19 |
18.3753 |
848.5401 |
18.0640 |
18.0140 |
18.6500 |
18.5480 |
| 2025-03-18 |
17.8597 |
259.1885 |
18.3960 |
17.7380 |
18.3960 |
17.8400 |
| 2025-03-17 |
18.1121 |
304.5723 |
17.7330 |
17.7330 |
18.3290 |
18.1560 |
| 2025-03-16 |
18.0816 |
66.5703 |
18.4230 |
17.6190 |
18.4230 |
17.9090 |
| 2025-03-15 |
18.1394 |
25.9048 |
18.0280 |
17.9000 |
18.3020 |
18.2890 |
| 2025-03-14 |
17.8146 |
541.2914 |
17.5520 |
17.5160 |
18.2690 |
17.9980 |
| 2025-03-13 |
17.8789 |
809.1906 |
18.3880 |
17.2450 |
18.4050 |
17.5830 |
| 2025-03-12 |
18.3199 |
2,742.0417 |
18.2410 |
17.6400 |
18.9160 |
18.4020 |
| 2025-03-11 |
17.4693 |
1,860.3258 |
17.5080 |
16.3480 |
18.4850 |
18.4800 |
| 2025-03-10 |
18.5254 |
890.2070 |
18.5090 |
17.8980 |
19.2750 |
18.0360 |
| 2025-03-09 |
18.6045 |
2,031.2160 |
20.0400 |
18.0230 |
20.0970 |
18.5590 |
| 2025-03-08 |
19.9780 |
459.1333 |
20.0010 |
19.8300 |
20.2820 |
20.0610 |
| 2025-03-07 |
20.4513 |
574.7822 |
20.6460 |
19.5050 |
20.9830 |
19.9550 |
| 2025-03-06 |
21.6900 |
3,800.7370 |
21.6310 |
20.7930 |
22.4210 |
20.9330 |
| 2025-03-05 |
21.3810 |
7,385.1680 |
21.2430 |
21.1590 |
21.9350 |
21.3670 |
| 2025-03-04 |
21.6042 |
1,418.6230 |
22.6030 |
20.5070 |
22.6750 |
21.1020 |