Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-20 |
236.9164 |
9,775.5195 |
246.1500 |
225.3100 |
247.5800 |
235.0100 |
| 2021-12-19 |
249.9178 |
11,107.3728 |
253.8800 |
241.2500 |
258.9000 |
245.3100 |
| 2021-12-18 |
254.1180 |
13,781.2205 |
255.2700 |
245.2100 |
264.7900 |
255.8100 |
| 2021-12-17 |
264.6953 |
13,642.0180 |
268.1100 |
251.7600 |
278.8100 |
254.7300 |
| 2021-12-16 |
307.3713 |
24,714.8066 |
296.2000 |
266.8800 |
344.5100 |
272.2300 |
| 2021-12-15 |
277.3643 |
21,055.7211 |
254.2000 |
253.6800 |
299.0600 |
295.4100 |
| 2021-12-14 |
242.5969 |
7,941.1795 |
234.9500 |
230.0800 |
260.1200 |
253.7100 |
| 2021-12-13 |
247.8509 |
10,162.3310 |
263.0100 |
227.3200 |
263.8900 |
233.7900 |
| 2021-12-12 |
257.6201 |
5,791.9029 |
255.4200 |
250.0200 |
268.5500 |
265.8100 |
| 2021-12-11 |
258.3191 |
11,259.8763 |
257.4800 |
248.5600 |
262.5300 |
253.1800 |
| 2021-12-10 |
270.2181 |
13,874.2632 |
266.3400 |
263.1300 |
280.4800 |
265.5300 |
| 2021-12-09 |
290.0530 |
24,094.6020 |
297.3000 |
266.2500 |
312.6100 |
277.5500 |
| 2021-12-08 |
286.0998 |
21,727.2156 |
286.0700 |
271.0300 |
304.0500 |
298.2100 |
| 2021-12-07 |
294.1117 |
26,811.1795 |
286.6500 |
281.5400 |
311.4700 |
281.7900 |
| 2021-12-06 |
277.2167 |
20,166.1797 |
286.6700 |
261.3400 |
292.4600 |
289.8600 |
| 2021-12-05 |
301.5158 |
17,499.3905 |
309.0300 |
278.0000 |
328.4700 |
286.6300 |
| 2021-12-04 |
302.1263 |
25,455.5949 |
345.4400 |
235.1200 |
348.7700 |
307.8800 |
| 2021-12-03 |
338.2117 |
8,751.0678 |
355.1800 |
321.4200 |
357.1700 |
340.8500 |
| 2021-12-02 |
370.2350 |
14,315.5774 |
406.6100 |
351.8900 |
417.4300 |
358.2900 |
| 2021-12-01 |
390.1295 |
3,146.5148 |
375.4400 |
368.7600 |
423.2600 |
407.2500 |
| 2021-11-30 |
387.8545 |
7,229.7669 |
394.0700 |
375.2500 |
401.4000 |
375.8600 |
| 2021-11-29 |
403.6039 |
3,887.7842 |
411.6900 |
394.5500 |
414.3100 |
396.5500 |
| 2021-11-28 |
410.0854 |
6,477.0255 |
429.1200 |
387.2400 |
435.0300 |
408.4500 |
| 2021-11-27 |
425.2378 |
2,578.6189 |
395.5800 |
393.0400 |
436.4800 |
422.9600 |
| 2021-11-26 |
416.3410 |
2,391.7871 |
437.7200 |
387.2300 |
440.7300 |
394.3200 |
| 2021-11-25 |
446.2059 |
8,687.2464 |
452.5600 |
422.4200 |
462.2700 |
438.2800 |
| 2021-11-24 |
455.4935 |
14,366.7917 |
470.6100 |
436.3700 |
494.6000 |
448.7600 |
| 2021-11-23 |
506.5443 |
6,920.1498 |
491.2600 |
480.9900 |
545.6000 |
482.8800 |
| 2021-11-22 |
467.1667 |
5,791.8179 |
438.1300 |
419.1300 |
492.9700 |
474.8000 |
| 2021-11-21 |
399.7447 |
10,390.6696 |
392.6700 |
381.2700 |
452.8000 |
432.3400 |
| 2021-11-20 |
355.0890 |
8,740.4481 |
347.9400 |
333.7400 |
388.2300 |
388.2100 |
| 2021-11-19 |
334.3008 |
8,511.6583 |
308.4400 |
302.4700 |
371.8600 |
348.5900 |
| 2021-11-18 |
312.2030 |
8,961.9921 |
310.0900 |
293.2300 |
325.6500 |
305.5000 |
| 2021-11-17 |
298.7079 |
7,334.9968 |
303.4100 |
287.0500 |
308.4200 |
307.8900 |
| 2021-11-16 |
301.8278 |
10,994.7814 |
314.5500 |
282.9500 |
315.5800 |
305.4700 |
| 2021-11-15 |
317.6595 |
3,722.1975 |
319.8800 |
311.0300 |
325.7400 |
315.8400 |
| 2021-11-14 |
319.4162 |
3,474.0519 |
321.9900 |
312.4300 |
325.1100 |
317.5800 |
| 2021-11-13 |
326.1518 |
3,213.8339 |
325.9600 |
319.4500 |
330.5600 |
321.3800 |
| 2021-11-12 |
315.2474 |
6,050.6779 |
317.2800 |
304.3600 |
325.0700 |
323.8500 |
| 2021-11-11 |
319.7926 |
6,847.1996 |
312.2000 |
303.5100 |
333.9400 |
323.5100 |
| 2021-11-10 |
318.5646 |
7,961.8659 |
317.0000 |
284.0000 |
338.4000 |
307.1500 |
| 2021-11-09 |
317.0456 |
3,074.3393 |
309.2000 |
308.9500 |
322.1700 |
315.0600 |
| 2021-11-08 |
311.5144 |
3,015.6612 |
315.8500 |
307.8600 |
315.8500 |
311.3200 |
| 2021-11-07 |
321.9099 |
4,398.1009 |
315.8400 |
313.4300 |
328.4000 |
314.8000 |
| 2021-11-06 |
311.8342 |
1,615.1885 |
315.6200 |
303.3900 |
319.1500 |
317.6700 |
| 2021-11-05 |
317.7766 |
4,102.3162 |
318.2200 |
304.8900 |
327.8400 |
310.4100 |
| 2021-11-04 |
311.5759 |
5,535.0924 |
307.1700 |
297.2900 |
324.1900 |
313.9700 |
| 2021-11-03 |
285.7497 |
3,318.2836 |
272.9500 |
269.8100 |
298.8400 |
296.2700 |
| 2021-11-02 |
271.8391 |
497.0142 |
269.1600 |
268.3000 |
276.9100 |
270.7100 |
| 2021-11-01 |
270.3161 |
896.0034 |
270.9000 |
260.2000 |
278.5000 |
269.7800 |