Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEURF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-10 |
1.0874 |
2,505.8231 |
1.0874 |
1.0873 |
1.0887 |
1.0887 |
| 2022-04-08 |
1.0866 |
180.8139 |
1.0850 |
1.0837 |
1.0884 |
1.0881 |
| 2022-04-07 |
1.0899 |
1,726.8476 |
1.0904 |
1.0863 |
1.0927 |
1.0878 |
| 2022-04-06 |
1.0900 |
351.9036 |
1.0905 |
1.0878 |
1.0931 |
1.0890 |
| 2022-04-05 |
1.0958 |
4,371.8001 |
1.0970 |
1.0905 |
1.0978 |
1.0906 |
| 2022-04-04 |
1.1018 |
12,845.7151 |
1.1054 |
1.0960 |
1.1054 |
1.0971 |
| 2022-04-03 |
1.1022 |
38,631.8640 |
1.0989 |
1.0985 |
1.1061 |
1.1043 |
| 2022-04-01 |
1.1035 |
5,991.0488 |
1.1064 |
1.1027 |
1.1065 |
1.1044 |
| 2022-03-31 |
1.1102 |
1,501.8119 |
1.1169 |
1.1064 |
1.1175 |
1.1065 |
| 2022-03-30 |
1.1135 |
486.1304 |
1.1101 |
1.1101 |
1.1160 |
1.1160 |
| 2022-03-29 |
1.1047 |
3,567.5726 |
1.0979 |
1.0974 |
1.1130 |
1.1097 |
| 2022-03-28 |
1.0982 |
410.1397 |
1.0974 |
1.0952 |
1.0995 |
1.0991 |
| 2022-03-27 |
1.0985 |
121.0448 |
1.0985 |
1.0985 |
1.0985 |
1.0985 |
| 2022-03-26 |
1.1000 |
252.0460 |
1.1038 |
1.0979 |
1.1038 |
1.0980 |
| 2022-03-25 |
1.1005 |
112.3440 |
1.1009 |
1.0979 |
1.1033 |
1.0985 |
| 2022-03-24 |
1.0999 |
60,620.3897 |
1.0997 |
1.0972 |
1.1018 |
1.0998 |
| 2022-03-23 |
1.0997 |
83.4536 |
1.1021 |
1.0966 |
1.1032 |
1.1008 |
| 2022-03-22 |
1.0998 |
202.9874 |
1.1004 |
1.0967 |
1.1034 |
1.1032 |
| 2022-03-21 |
1.1028 |
98.9850 |
1.1036 |
1.1013 |
1.1062 |
1.1013 |
| 2022-03-20 |
1.1053 |
7.7715 |
1.1053 |
1.1053 |
1.1053 |
1.1053 |
| 2022-03-19 |
1.1097 |
46.4209 |
1.1100 |
1.1065 |
1.1100 |
1.1065 |
| 2022-03-18 |
1.1062 |
1,714.6690 |
1.1096 |
1.0999 |
1.1106 |
1.1071 |
| 2022-03-17 |
1.1057 |
186.1665 |
1.1024 |
1.1017 |
1.1131 |
1.1085 |
| 2022-03-16 |
1.0966 |
11,646.9941 |
1.0948 |
1.0945 |
1.1038 |
1.1027 |
| 2022-03-15 |
1.1003 |
45,822.7182 |
1.0943 |
1.0927 |
1.1013 |
1.0950 |
| 2022-03-14 |
1.0920 |
2,037.6035 |
1.0924 |
1.0901 |
1.0985 |
1.0939 |
| 2022-03-13 |
1.0911 |
3,272.8693 |
1.0911 |
1.0900 |
1.0926 |
1.0926 |
| 2022-03-12 |
1.0912 |
25.6000 |
1.0912 |
1.0912 |
1.0912 |
1.0912 |
| 2022-03-11 |
1.1001 |
61,120.3736 |
1.1010 |
1.0900 |
1.1033 |
1.0910 |
| 2022-03-10 |
1.1036 |
1,842.8122 |
1.1050 |
1.0969 |
1.1103 |
1.0976 |
| 2022-03-09 |
1.0997 |
1,313.5037 |
1.0903 |
1.0900 |
1.1088 |
1.1063 |
| 2022-03-08 |
1.0898 |
927.2227 |
1.0846 |
1.0846 |
1.0945 |
1.0893 |
| 2022-03-07 |
1.0868 |
500.6763 |
1.0874 |
1.0806 |
1.0921 |
1.0857 |
| 2022-03-06 |
1.0914 |
579.0925 |
1.0875 |
1.0864 |
1.0923 |
1.0864 |
| 2022-03-04 |
1.0945 |
43,150.6648 |
1.1044 |
1.0887 |
1.1045 |
1.0931 |
| 2022-03-03 |
1.1054 |
2,128.6241 |
1.1098 |
1.1034 |
1.1098 |
1.1056 |
| 2022-03-02 |
1.1090 |
370.7628 |
1.1126 |
1.1053 |
1.1170 |
1.1109 |
| 2022-03-01 |
1.1207 |
175,665.2844 |
1.1195 |
1.1090 |
1.1247 |
1.1120 |
| 2022-02-28 |
1.1208 |
784.8701 |
1.1172 |
1.1142 |
1.1302 |
1.1205 |
| 2022-02-27 |
1.1154 |
964.9307 |
1.1203 |
1.1123 |
1.1203 |
1.1123 |
| 2022-02-26 |
1.1264 |
7.5704 |
1.1264 |
1.1264 |
1.1264 |
1.1264 |
| 2022-02-25 |
1.1180 |
1,549.4410 |
1.1195 |
1.1159 |
1.1256 |
1.1256 |
| 2022-02-24 |
1.1198 |
1,928.8351 |
1.1281 |
1.1103 |
1.1281 |
1.1183 |
| 2022-02-23 |
1.1319 |
66.8829 |
1.1326 |
1.1292 |
1.1341 |
1.1292 |
| 2022-02-22 |
1.1312 |
130.8416 |
1.1300 |
1.1277 |
1.1345 |
1.1316 |
| 2022-02-21 |
1.1332 |
602.1242 |
1.1322 |
1.1303 |
1.1366 |
1.1303 |
| 2022-02-20 |
1.1313 |
6.9975 |
1.1313 |
1.1313 |
1.1313 |
1.1313 |
| 2022-02-18 |
1.1329 |
55.0501 |
1.1345 |
1.1312 |
1.1354 |
1.1322 |
| 2022-02-17 |
1.1356 |
1,143.2043 |
1.1367 |
1.1328 |
1.1376 |
1.1358 |
| 2022-02-16 |
1.1371 |
68.2795 |
1.1346 |
1.1346 |
1.1387 |
1.1374 |