Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEURF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-10-31 |
1.0875 |
5,201.0869 |
1.0855 |
1.0844 |
1.0896 |
1.0893 |
2024-10-30 |
1.0839 |
1,278.0000 |
1.0829 |
1.0817 |
1.0870 |
1.0865 |
2024-10-29 |
1.0813 |
1,676.0000 |
1.0821 |
1.0778 |
1.0831 |
1.0829 |
2024-10-28 |
1.0803 |
51,161.6446 |
1.0806 |
1.0795 |
1.0834 |
1.0817 |
2024-10-27 |
1.0824 |
882.3719 |
1.0830 |
1.0801 |
1.0831 |
1.0808 |
2024-10-26 |
1.0830 |
554.0415 |
1.0830 |
1.0830 |
1.0831 |
1.0831 |
2024-10-25 |
1.0831 |
1,628.0000 |
1.0831 |
1.0830 |
1.0842 |
1.0830 |
2024-10-24 |
1.0829 |
3,006.0000 |
1.0790 |
1.0783 |
1.0833 |
1.0830 |
2024-10-23 |
1.0793 |
632.0000 |
1.0802 |
1.0770 |
1.0810 |
1.0791 |
2024-10-22 |
1.0821 |
777.0000 |
1.0814 |
1.0802 |
1.0840 |
1.0802 |
2024-10-21 |
1.0857 |
930.0000 |
1.0873 |
1.0817 |
1.0873 |
1.0818 |
2024-10-20 |
1.0872 |
150.0000 |
1.0872 |
1.0871 |
1.0872 |
1.0871 |
2024-10-18 |
1.0849 |
760.0000 |
1.0831 |
1.0829 |
1.0870 |
1.0870 |
2024-10-17 |
1.0866 |
22,947.2211 |
1.0857 |
1.0819 |
1.0873 |
1.0831 |
2024-10-16 |
1.0883 |
165.9585 |
1.0884 |
1.0859 |
1.0900 |
1.0859 |
2024-10-15 |
1.0895 |
672.0000 |
1.0900 |
1.0886 |
1.0919 |
1.0886 |
2024-10-14 |
1.0921 |
297.0000 |
1.0914 |
1.0903 |
1.0934 |
1.0903 |
2024-10-13 |
1.0933 |
157.0000 |
1.0933 |
1.0933 |
1.0933 |
1.0933 |
2024-10-12 |
1.0932 |
20.7795 |
1.0934 |
1.0930 |
1.0934 |
1.0930 |
2024-10-11 |
1.0942 |
158.0000 |
1.0941 |
1.0932 |
1.0952 |
1.0945 |
2024-10-10 |
1.0927 |
1,185.0000 |
1.0944 |
1.0908 |
1.0953 |
1.0945 |
2024-10-09 |
1.0968 |
306.0000 |
1.0978 |
1.0942 |
1.0978 |
1.0943 |
2024-10-08 |
1.0984 |
132.0000 |
1.0979 |
1.0975 |
1.0993 |
1.0975 |
2024-10-07 |
1.0972 |
642.0000 |
1.0967 |
1.0955 |
1.0980 |
1.0976 |
2024-10-06 |
1.0977 |
52.0000 |
1.0977 |
1.0976 |
1.0978 |
1.0976 |
2024-10-05 |
1.0970 |
13.9355 |
1.0969 |
1.0969 |
1.0975 |
1.0975 |
2024-10-04 |
1.1013 |
284.9403 |
1.1024 |
1.0952 |
1.1033 |
1.0952 |
2024-10-03 |
1.1029 |
8,395.8010 |
1.1035 |
1.1004 |
1.1043 |
1.1022 |
2024-10-02 |
1.1051 |
653.3925 |
1.1059 |
1.1030 |
1.1072 |
1.1041 |
2024-10-01 |
1.1083 |
1,551.3810 |
1.1127 |
1.1045 |
1.1136 |
1.1053 |
2024-09-30 |
1.1164 |
840.8257 |
1.1160 |
1.1112 |
1.1192 |
1.1125 |
2024-09-29 |
1.1162 |
827.9414 |
1.1163 |
1.1155 |
1.1166 |
1.1155 |
2024-09-28 |
1.1160 |
695.2081 |
1.1154 |
1.1152 |
1.1165 |
1.1153 |
2024-09-27 |
1.1180 |
1,420.5753 |
1.1164 |
1.1118 |
1.1195 |
1.1153 |
2024-09-26 |
1.1143 |
257.9696 |
1.1126 |
1.1118 |
1.1176 |
1.1167 |
2024-09-25 |
1.1179 |
1,420.6903 |
1.1182 |
1.1117 |
1.1203 |
1.1121 |
2024-09-24 |
1.1116 |
1,169.0000 |
1.1098 |
1.1095 |
1.1165 |
1.1165 |
2024-09-23 |
1.1131 |
1,250.2630 |
1.1154 |
1.1075 |
1.1165 |
1.1100 |
2024-09-22 |
1.1163 |
351.6720 |
1.1163 |
1.1157 |
1.1163 |
1.1157 |
2024-09-20 |
1.1164 |
9,799.6449 |
1.1148 |
1.1134 |
1.1167 |
1.1157 |
2024-09-19 |
1.1126 |
3,819.2947 |
1.1102 |
1.1065 |
1.1163 |
1.1154 |
2024-09-18 |
1.1111 |
101,940.8564 |
1.1110 |
1.1089 |
1.1170 |
1.1103 |
2024-09-17 |
1.1103 |
35,315.8089 |
1.1111 |
1.1093 |
1.1133 |
1.1100 |
2024-09-16 |
1.1104 |
82,986.9754 |
1.1064 |
1.1064 |
1.1114 |
1.1106 |
2024-09-15 |
1.1064 |
5.5487 |
1.1064 |
1.1064 |
1.1064 |
1.1064 |
2024-09-14 |
1.1062 |
11.4459 |
1.1062 |
1.1062 |
1.1062 |
1.1062 |
2024-09-13 |
1.1067 |
104.4305 |
1.1075 |
1.1050 |
1.1079 |
1.1062 |
2024-09-12 |
1.1009 |
96.0000 |
1.0999 |
1.0985 |
1.1050 |
1.1050 |
2024-09-11 |
1.1020 |
211.8614 |
1.1002 |
1.0983 |
1.1034 |
1.1005 |
2024-09-10 |
1.1015 |
39.0000 |
1.1022 |
1.1003 |
1.1029 |
1.1015 |