Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEGLDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-04 |
30.0452 |
2,611.5022 |
30.9900 |
28.8640 |
31.5860 |
31.1300 |
| 2024-07-03 |
31.6155 |
2,360.0698 |
32.0460 |
30.8760 |
32.1730 |
31.4420 |
| 2024-07-02 |
31.8336 |
2,790.0891 |
30.7340 |
30.7340 |
32.6140 |
31.6570 |
| 2024-07-01 |
30.8089 |
2,721.2409 |
29.7160 |
29.6300 |
31.8310 |
31.0080 |
| 2024-06-30 |
28.3665 |
702.8008 |
28.4670 |
27.8530 |
28.8060 |
28.7190 |
| 2024-06-29 |
29.1215 |
594.9349 |
29.0570 |
28.5180 |
29.5670 |
28.5280 |
| 2024-06-28 |
29.6660 |
1,113.6746 |
29.9420 |
29.1810 |
30.2150 |
29.1810 |
| 2024-06-27 |
29.8584 |
2,306.1159 |
29.3500 |
29.0060 |
30.2350 |
29.8880 |
| 2024-06-26 |
29.6848 |
757.2891 |
29.8040 |
29.1200 |
30.2590 |
29.5250 |
| 2024-06-25 |
29.9911 |
1,146.3892 |
29.1560 |
28.9070 |
30.6930 |
29.9900 |
| 2024-06-24 |
27.7573 |
1,774.6519 |
28.2910 |
26.4700 |
28.6200 |
28.1780 |
| 2024-06-23 |
28.7986 |
540.3501 |
28.6980 |
28.0370 |
29.2440 |
28.3390 |
| 2024-06-22 |
28.5063 |
1,261.9110 |
28.6130 |
28.1460 |
28.8500 |
28.5920 |
| 2024-06-21 |
28.9876 |
675.3482 |
29.0480 |
28.1280 |
29.5950 |
28.3150 |
| 2024-06-20 |
29.6483 |
948.5687 |
29.3780 |
28.8980 |
30.7840 |
29.0670 |
| 2024-06-19 |
29.5118 |
11,490.0094 |
29.1690 |
28.9470 |
30.5150 |
29.4810 |
| 2024-06-18 |
28.6888 |
3,068.3836 |
31.0780 |
27.1850 |
31.0780 |
29.0340 |
| 2024-06-17 |
31.5502 |
707.3081 |
33.2800 |
30.1930 |
33.5370 |
31.9600 |
| 2024-06-16 |
33.1195 |
375.1562 |
33.2210 |
32.7780 |
33.3450 |
33.1360 |
| 2024-06-15 |
32.9545 |
411.7738 |
32.6920 |
32.5160 |
33.2490 |
33.0110 |
| 2024-06-14 |
33.0736 |
1,293.7186 |
33.1720 |
31.6520 |
34.2420 |
32.7810 |
| 2024-06-13 |
33.7581 |
850.9696 |
34.8420 |
32.9510 |
34.9100 |
33.4870 |
| 2024-06-12 |
34.6049 |
812.7283 |
33.3870 |
32.8910 |
35.8150 |
35.4990 |
| 2024-06-11 |
33.9365 |
1,159.3806 |
34.9630 |
32.5140 |
35.1320 |
33.3280 |
| 2024-06-10 |
35.2533 |
497.4414 |
35.4790 |
34.7070 |
35.9940 |
34.8510 |
| 2024-06-09 |
35.2124 |
869.1363 |
34.5190 |
34.2060 |
35.7840 |
35.7250 |
| 2024-06-08 |
35.3307 |
1,235.2463 |
35.9970 |
34.4850 |
36.1600 |
34.6310 |
| 2024-06-07 |
37.2261 |
1,597.1669 |
38.9070 |
33.4720 |
40.0740 |
36.5620 |
| 2024-06-06 |
39.8181 |
272.3315 |
40.1890 |
39.4250 |
40.1890 |
39.5430 |
| 2024-06-05 |
39.5610 |
1,260.4171 |
39.2620 |
39.1290 |
39.9930 |
39.8260 |
| 2024-06-04 |
39.1478 |
845.8095 |
38.5930 |
38.5750 |
39.5480 |
39.2140 |
| 2024-06-03 |
38.8355 |
623.8572 |
38.0710 |
37.9100 |
39.2900 |
38.8930 |
| 2024-06-02 |
38.4755 |
509.1152 |
38.6200 |
37.7450 |
39.2310 |
38.0650 |
| 2024-06-01 |
38.6921 |
234.1012 |
38.9610 |
38.4660 |
38.9610 |
38.6470 |
| 2024-05-31 |
38.7883 |
665.2536 |
38.9760 |
38.1480 |
39.5570 |
38.9740 |
| 2024-05-30 |
39.7933 |
421.6334 |
39.6530 |
38.4550 |
40.3830 |
39.9440 |
| 2024-05-29 |
40.5210 |
541.3324 |
39.9360 |
39.6230 |
41.3510 |
40.1750 |
| 2024-05-28 |
39.4724 |
316.4245 |
39.9860 |
38.7430 |
40.0920 |
39.9090 |
| 2024-05-27 |
39.7871 |
196.3664 |
39.0050 |
38.7350 |
40.4140 |
40.1130 |
| 2024-05-26 |
39.4093 |
266.2962 |
39.4550 |
38.6710 |
40.2740 |
38.9210 |
| 2024-05-25 |
39.1861 |
329.5101 |
38.8030 |
38.8030 |
39.6690 |
39.1780 |
| 2024-05-24 |
38.1676 |
451.7049 |
38.2690 |
37.4600 |
38.8200 |
38.8030 |
| 2024-05-23 |
38.7508 |
260.0895 |
39.1300 |
37.8110 |
39.8010 |
38.3900 |
| 2024-05-22 |
39.8577 |
90.8760 |
40.9700 |
39.0420 |
40.9700 |
39.2540 |
| 2024-05-21 |
41.9636 |
2,664.7012 |
41.2490 |
40.8810 |
42.8980 |
41.7230 |
| 2024-05-20 |
39.5143 |
1,320.3891 |
37.9410 |
37.4350 |
40.9470 |
40.8200 |
| 2024-05-19 |
38.9748 |
362.4787 |
40.4670 |
38.4840 |
40.5360 |
38.6030 |
| 2024-05-18 |
40.7304 |
76.4065 |
40.5500 |
40.2230 |
40.9050 |
40.4370 |
| 2024-05-17 |
40.4268 |
392.4439 |
40.0360 |
39.5830 |
40.8940 |
40.3330 |
| 2024-05-16 |
40.5369 |
50.8139 |
40.5740 |
39.5070 |
41.1170 |
39.5900 |