Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEURF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
1.1325 |
133,931.5888 |
1.1291 |
1.1290 |
1.1352 |
1.1315 |
| 2025-05-20 |
1.1258 |
2,222.3409 |
1.1231 |
1.1224 |
1.1284 |
1.1269 |
| 2025-05-19 |
1.1240 |
2,442.7816 |
1.1190 |
1.1179 |
1.1291 |
1.1239 |
| 2025-05-18 |
1.1165 |
304.0000 |
1.1166 |
1.1159 |
1.1166 |
1.1165 |
| 2025-05-17 |
1.1168 |
2.0000 |
1.1168 |
1.1168 |
1.1168 |
1.1168 |
| 2025-05-16 |
1.1199 |
1,423.1412 |
1.1197 |
1.1137 |
1.1218 |
1.1155 |
| 2025-05-15 |
1.1198 |
2,056.0000 |
1.1187 |
1.1175 |
1.1230 |
1.1192 |
| 2025-05-14 |
1.1220 |
2,520.4466 |
1.1188 |
1.1179 |
1.1265 |
1.1182 |
| 2025-05-13 |
1.1118 |
7,934.5344 |
1.1100 |
1.1100 |
1.1185 |
1.1179 |
| 2025-05-12 |
1.1155 |
134,581.9672 |
1.1231 |
1.1069 |
1.1239 |
1.1088 |
| 2025-05-11 |
1.1253 |
214.0000 |
1.1259 |
1.1246 |
1.1259 |
1.1252 |
| 2025-05-09 |
1.1253 |
1,044.8536 |
1.1229 |
1.1209 |
1.1298 |
1.1256 |
| 2025-05-08 |
1.1294 |
2,456.0000 |
1.1299 |
1.1215 |
1.1333 |
1.1227 |
| 2025-05-07 |
1.1340 |
1,272.0000 |
1.1334 |
1.1298 |
1.1371 |
1.1298 |
| 2025-05-06 |
1.1318 |
896.3763 |
1.1302 |
1.1298 |
1.1373 |
1.1373 |
| 2025-05-05 |
1.1328 |
423,696.5945 |
1.1309 |
1.1288 |
1.1349 |
1.1308 |
| 2025-05-04 |
1.1291 |
4.0000 |
1.1292 |
1.1290 |
1.1292 |
1.1290 |
| 2025-05-03 |
1.1298 |
17.7499 |
1.1299 |
1.1294 |
1.1300 |
1.1294 |
| 2025-05-02 |
1.1319 |
29,031.8120 |
1.1302 |
1.1284 |
1.1380 |
1.1301 |
| 2025-05-01 |
1.1317 |
9,508.0506 |
1.1323 |
1.1272 |
1.1330 |
1.1297 |
| 2025-04-30 |
1.1360 |
677.7546 |
1.1380 |
1.1324 |
1.1380 |
1.1341 |
| 2025-04-29 |
1.1394 |
464.8850 |
1.1407 |
1.1374 |
1.1413 |
1.1400 |
| 2025-04-28 |
1.1356 |
15,924.9008 |
1.1355 |
1.1335 |
1.1431 |
1.1410 |
| 2025-04-27 |
1.1363 |
10,853.6259 |
1.1363 |
1.1349 |
1.1385 |
1.1349 |
| 2025-04-26 |
1.1361 |
2,999.0000 |
1.1361 |
1.1361 |
1.1361 |
1.1361 |
| 2025-04-25 |
1.1352 |
9,963.5843 |
1.1380 |
1.1322 |
1.1380 |
1.1373 |
| 2025-04-24 |
1.1374 |
5,697.9043 |
1.1338 |
1.1333 |
1.1396 |
1.1363 |
| 2025-04-23 |
1.1390 |
230,471.4066 |
1.1369 |
1.1326 |
1.1444 |
1.1333 |
| 2025-04-22 |
1.1513 |
75,375.5244 |
1.1503 |
1.1463 |
1.1557 |
1.1463 |
| 2025-04-21 |
1.1544 |
27,422.2471 |
1.1475 |
1.1475 |
1.1580 |
1.1507 |
| 2025-04-20 |
1.1412 |
213.1656 |
1.1407 |
1.1407 |
1.1417 |
1.1417 |
| 2025-04-19 |
1.1414 |
976.6417 |
1.1413 |
1.1406 |
1.1414 |
1.1406 |
| 2025-04-18 |
1.1387 |
52.7327 |
1.1383 |
1.1372 |
1.1405 |
1.1399 |
| 2025-04-17 |
1.1368 |
169.7081 |
1.1389 |
1.1350 |
1.1402 |
1.1360 |
| 2025-04-16 |
1.1374 |
15,865.1522 |
1.1308 |
1.1308 |
1.1389 |
1.1378 |
| 2025-04-15 |
1.1331 |
206.5019 |
1.1341 |
1.1274 |
1.1369 |
1.1288 |
| 2025-04-14 |
1.1341 |
136,143.4541 |
1.1325 |
1.1303 |
1.1431 |
1.1364 |
| 2025-04-13 |
1.1356 |
182,285.3332 |
1.1366 |
1.1325 |
1.1371 |
1.1338 |
| 2025-04-12 |
1.1366 |
22,261.6123 |
1.1369 |
1.1363 |
1.1369 |
1.1369 |
| 2025-04-11 |
1.1365 |
30,093.5046 |
1.1269 |
1.1266 |
1.1456 |
1.1362 |
| 2025-04-10 |
1.1154 |
56,563.1265 |
1.0967 |
1.0967 |
1.1232 |
1.1209 |
| 2025-04-09 |
1.1073 |
20,397.3766 |
1.0986 |
1.0986 |
1.1108 |
1.1053 |
| 2025-04-08 |
1.0970 |
33,329.7688 |
1.0920 |
1.0887 |
1.0985 |
1.0976 |
| 2025-04-07 |
1.1003 |
7,453.2397 |
1.0958 |
1.0907 |
1.1053 |
1.0946 |
| 2025-04-06 |
1.0924 |
405,353.0217 |
1.0970 |
1.0892 |
1.1000 |
1.0985 |
| 2025-04-04 |
1.1041 |
866.5638 |
1.1038 |
1.0975 |
1.1098 |
1.0982 |
| 2025-04-03 |
1.0985 |
13,014.0151 |
1.0901 |
1.0881 |
1.1135 |
1.1066 |
| 2025-04-02 |
1.0831 |
207,234.3603 |
1.0797 |
1.0789 |
1.0893 |
1.0846 |
| 2025-04-01 |
1.0799 |
132,328.0325 |
1.0816 |
1.0789 |
1.0831 |
1.0796 |
| 2025-03-31 |
1.0812 |
5,377.1566 |
1.0821 |
1.0781 |
1.0842 |
1.0819 |