Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-31 |
14.6345 |
2,285.5973 |
14.5760 |
14.3660 |
14.7910 |
14.4160 |
| 2025-08-30 |
14.4049 |
4,519.6562 |
14.3860 |
14.2920 |
14.6240 |
14.4050 |
| 2025-08-29 |
14.9697 |
1,739.2645 |
15.3160 |
14.4690 |
15.3450 |
14.6170 |
| 2025-08-28 |
14.9975 |
2,401.5965 |
14.8530 |
14.7970 |
15.2120 |
15.1510 |
| 2025-08-27 |
15.0202 |
1,391.7904 |
14.9820 |
14.8940 |
15.2030 |
14.9310 |
| 2025-08-26 |
14.5439 |
3,031.6050 |
14.4690 |
14.4080 |
14.9960 |
14.9890 |
| 2025-08-25 |
15.2434 |
1,767.8546 |
15.6660 |
14.2900 |
15.6660 |
14.2900 |
| 2025-08-24 |
15.7098 |
6,073.3058 |
15.9880 |
15.3820 |
16.3360 |
15.5210 |
| 2025-08-23 |
16.0460 |
1,747.9730 |
16.1200 |
15.7670 |
16.1480 |
15.9980 |
| 2025-08-22 |
15.1773 |
869.6265 |
14.7140 |
14.3600 |
16.0000 |
15.9790 |
| 2025-08-21 |
15.0743 |
593.5441 |
15.2500 |
14.8220 |
15.2570 |
14.8220 |
| 2025-08-20 |
14.6029 |
1,168.7131 |
14.5570 |
14.3120 |
14.9880 |
14.9640 |
| 2025-08-19 |
14.7408 |
3,779.8146 |
14.8730 |
14.4300 |
15.0350 |
14.4300 |
| 2025-08-18 |
15.1659 |
980.5444 |
15.5840 |
14.8000 |
15.5920 |
14.9200 |
| 2025-08-17 |
15.6847 |
868.3026 |
15.5400 |
15.4790 |
15.9250 |
15.9250 |
| 2025-08-16 |
15.0398 |
1,310.7981 |
14.9390 |
14.9140 |
15.1640 |
15.0850 |
| 2025-08-15 |
15.0870 |
2,531.7892 |
15.1910 |
14.6660 |
15.5410 |
14.8160 |
| 2025-08-14 |
15.6316 |
24,599.5629 |
16.7530 |
15.3150 |
16.9140 |
15.6580 |
| 2025-08-13 |
16.3209 |
1,945.3916 |
16.0890 |
16.0810 |
16.7060 |
16.6390 |
| 2025-08-12 |
15.1421 |
2,882.4455 |
14.9880 |
14.9880 |
15.6000 |
15.6000 |
| 2025-08-11 |
16.1269 |
1,640.4592 |
15.9910 |
15.5290 |
16.4220 |
15.5290 |
| 2025-08-10 |
16.0198 |
1,636.2583 |
16.1920 |
15.7650 |
16.4630 |
16.0220 |
| 2025-08-09 |
16.0108 |
1,578.5322 |
15.5720 |
15.5720 |
16.2570 |
16.0940 |
| 2025-08-08 |
15.2904 |
70,873.2534 |
15.3070 |
15.0390 |
15.6180 |
15.5640 |
| 2025-08-07 |
14.7589 |
2,352.6454 |
14.5390 |
14.4500 |
15.2650 |
14.9370 |
| 2025-08-06 |
14.2933 |
3,144.3311 |
14.2470 |
13.9610 |
14.6490 |
14.5970 |
| 2025-08-05 |
14.4679 |
3,522.7317 |
14.8770 |
14.1750 |
14.8770 |
14.2070 |
| 2025-08-04 |
14.5182 |
1,355.9942 |
14.3980 |
14.3490 |
14.7960 |
14.6170 |
| 2025-08-03 |
14.0947 |
1,880.3314 |
13.8730 |
13.8730 |
14.2860 |
14.2840 |
| 2025-08-02 |
13.8323 |
507.0454 |
14.0710 |
13.6860 |
14.0730 |
13.7120 |
| 2025-08-01 |
14.1428 |
6,677.4656 |
14.2710 |
13.8630 |
14.3450 |
13.8740 |
| 2025-07-31 |
14.9316 |
4,114.0728 |
15.1860 |
14.3050 |
15.3920 |
14.3050 |
| 2025-07-30 |
14.8822 |
8,410.3872 |
15.2680 |
14.3200 |
15.2680 |
14.5750 |
| 2025-07-29 |
15.6396 |
9,239.7612 |
15.4970 |
15.1450 |
16.0680 |
15.2400 |
| 2025-07-28 |
16.7477 |
10,550.8570 |
17.0530 |
15.7610 |
17.2180 |
15.7610 |
| 2025-07-27 |
16.6437 |
2,348.8332 |
16.3760 |
16.3760 |
16.8840 |
16.8810 |
| 2025-07-26 |
16.4072 |
2,979.8737 |
16.3570 |
16.2680 |
16.6510 |
16.6510 |
| 2025-07-25 |
15.7946 |
10,434.6585 |
15.7450 |
15.5340 |
16.2960 |
15.9650 |
| 2025-07-24 |
16.3647 |
8,845.4192 |
16.6710 |
15.6260 |
17.0120 |
16.5090 |
| 2025-07-23 |
17.5684 |
9,625.7367 |
17.9080 |
16.5100 |
18.3290 |
16.9680 |
| 2025-07-22 |
17.5780 |
8,445.0701 |
17.4920 |
17.0950 |
17.8810 |
17.6490 |
| 2025-07-21 |
18.0055 |
3,706.1374 |
17.5700 |
17.3960 |
18.4290 |
17.8760 |
| 2025-07-20 |
17.5109 |
9,059.3597 |
16.9890 |
16.9890 |
17.8970 |
17.7270 |
| 2025-07-19 |
16.6712 |
1,569.0960 |
16.4220 |
16.3500 |
17.1410 |
17.1400 |
| 2025-07-18 |
17.0621 |
5,834.5026 |
16.6540 |
16.5370 |
17.6540 |
16.6740 |
| 2025-07-17 |
16.2969 |
657.2452 |
16.3200 |
16.1030 |
16.6720 |
16.6190 |
| 2025-07-16 |
16.0153 |
8,751.8498 |
15.9340 |
15.7100 |
16.4620 |
16.4360 |
| 2025-07-15 |
15.1420 |
2,001.3574 |
15.4450 |
14.8150 |
15.6680 |
15.2600 |
| 2025-07-14 |
15.6299 |
1,543.4723 |
15.6000 |
15.2570 |
16.1690 |
15.2570 |
| 2025-07-13 |
15.6918 |
1,862.3853 |
15.4930 |
15.4670 |
15.8460 |
15.7700 |