Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEURF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-25 |
1.0795 |
222.0000 |
1.0796 |
1.0778 |
1.0804 |
1.0790 |
| 2025-03-24 |
1.0818 |
509.4395 |
1.0829 |
1.0787 |
1.0856 |
1.0800 |
| 2025-03-23 |
1.0811 |
27.4864 |
1.0809 |
1.0806 |
1.0822 |
1.0811 |
| 2025-03-21 |
1.0848 |
425.3987 |
1.0862 |
1.0824 |
1.0865 |
1.0838 |
| 2025-03-20 |
1.0848 |
11,011.3560 |
1.0906 |
1.0820 |
1.0912 |
1.0852 |
| 2025-03-19 |
1.0928 |
59,834.3777 |
1.0936 |
1.0880 |
1.0937 |
1.0890 |
| 2025-03-18 |
1.0950 |
25,710.2505 |
1.0917 |
1.0904 |
1.0954 |
1.0940 |
| 2025-03-17 |
1.0888 |
25,619.8514 |
1.0879 |
1.0876 |
1.0924 |
1.0920 |
| 2025-03-16 |
1.0879 |
70.0851 |
1.0879 |
1.0876 |
1.0883 |
1.0879 |
| 2025-03-15 |
1.0870 |
4.8608 |
1.0870 |
1.0870 |
1.0870 |
1.0870 |
| 2025-03-14 |
1.0864 |
404.1090 |
1.0856 |
1.0833 |
1.0908 |
1.0875 |
| 2025-03-13 |
1.0880 |
2,425.3252 |
1.0883 |
1.0823 |
1.0895 |
1.0852 |
| 2025-03-12 |
1.0898 |
1,469.9778 |
1.0914 |
1.0812 |
1.0929 |
1.0905 |
| 2025-03-11 |
1.0890 |
20,752.9814 |
1.0843 |
1.0827 |
1.0948 |
1.0913 |
| 2025-03-10 |
1.0844 |
42,769.1917 |
1.0853 |
1.0816 |
1.0862 |
1.0827 |
| 2025-03-09 |
1.0830 |
538.5402 |
1.0828 |
1.0828 |
1.0843 |
1.0839 |
| 2025-03-08 |
1.0831 |
548.6676 |
1.0828 |
1.0828 |
1.0846 |
1.0828 |
| 2025-03-07 |
1.0847 |
11,000.5314 |
1.0796 |
1.0796 |
1.0877 |
1.0829 |
| 2025-03-06 |
1.0808 |
9,441.6431 |
1.0787 |
1.0783 |
1.0847 |
1.0796 |
| 2025-03-05 |
1.0651 |
321.3065 |
1.0614 |
1.0597 |
1.0709 |
1.0693 |
| 2025-03-04 |
1.0621 |
93,388.6125 |
1.0477 |
1.0410 |
1.0629 |
1.0623 |
| 2025-03-03 |
1.0419 |
49,699.3985 |
1.0407 |
1.0380 |
1.0497 |
1.0467 |
| 2025-03-02 |
1.0366 |
92.5893 |
1.0370 |
1.0361 |
1.0372 |
1.0362 |
| 2025-03-01 |
1.0367 |
10.9119 |
1.0364 |
1.0364 |
1.0371 |
1.0364 |
| 2025-02-28 |
1.0401 |
37,906.8590 |
1.0399 |
1.0354 |
1.0406 |
1.0365 |
| 2025-02-27 |
1.0481 |
44,350.8730 |
1.0478 |
1.0459 |
1.0486 |
1.0476 |
| 2025-02-26 |
1.0492 |
513.0362 |
1.0524 |
1.0477 |
1.0524 |
1.0483 |
| 2025-02-25 |
1.0496 |
6,026.6365 |
1.0444 |
1.0439 |
1.0581 |
1.0506 |
| 2025-02-24 |
1.0479 |
198.9124 |
1.0484 |
1.0448 |
1.0515 |
1.0470 |
| 2025-02-23 |
1.0469 |
4.8339 |
1.0469 |
1.0469 |
1.0469 |
1.0469 |
| 2025-02-21 |
1.0465 |
1,560.1982 |
1.0485 |
1.0449 |
1.0495 |
1.0457 |
| 2025-02-20 |
1.0433 |
251.2165 |
1.0429 |
1.0417 |
1.0472 |
1.0470 |
| 2025-02-19 |
1.0430 |
266.8199 |
1.0436 |
1.0398 |
1.0447 |
1.0412 |
| 2025-02-18 |
1.0447 |
303.4710 |
1.0473 |
1.0435 |
1.0473 |
1.0436 |
| 2025-02-17 |
1.0481 |
1,251.6542 |
1.0493 |
1.0466 |
1.0493 |
1.0479 |
| 2025-02-16 |
1.0496 |
374.0000 |
1.0496 |
1.0493 |
1.0496 |
1.0495 |
| 2025-02-14 |
1.0471 |
87.8823 |
1.0451 |
1.0446 |
1.0504 |
1.0493 |
| 2025-02-13 |
1.0426 |
884.4138 |
1.0391 |
1.0380 |
1.0444 |
1.0432 |
| 2025-02-12 |
1.0379 |
1,469.6079 |
1.0353 |
1.0319 |
1.0431 |
1.0376 |
| 2025-02-11 |
1.0316 |
80.7154 |
1.0298 |
1.0287 |
1.0348 |
1.0348 |
| 2025-02-10 |
1.0307 |
75.2524 |
1.0299 |
1.0299 |
1.0316 |
1.0301 |
| 2025-02-09 |
1.0315 |
230.5420 |
1.0318 |
1.0286 |
1.0318 |
1.0305 |
| 2025-02-07 |
1.0351 |
2,075.0164 |
1.0376 |
1.0303 |
1.0394 |
1.0331 |
| 2025-02-06 |
1.0364 |
725.6114 |
1.0400 |
1.0352 |
1.0402 |
1.0381 |
| 2025-02-05 |
1.0402 |
656.0000 |
1.0370 |
1.0370 |
1.0432 |
1.0414 |
| 2025-02-04 |
1.0332 |
714.6253 |
1.0320 |
1.0252 |
1.0380 |
1.0375 |
| 2025-02-03 |
1.0266 |
880.8643 |
1.0251 |
1.0197 |
1.0338 |
1.0321 |
| 2025-02-02 |
1.0357 |
371,117.6266 |
1.0366 |
1.0344 |
1.0371 |
1.0350 |
| 2025-02-01 |
1.0361 |
5,000.0000 |
1.0361 |
1.0360 |
1.0361 |
1.0360 |
| 2025-01-31 |
1.0383 |
287.0284 |
1.0393 |
1.0364 |
1.0430 |
1.0367 |