Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEURF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-16 |
1.1467 |
14,727.0000 |
1.1555 |
1.1450 |
1.1613 |
1.1586 |
| 2025-06-15 |
1.1541 |
23,058.0000 |
1.1541 |
1.1519 |
1.1590 |
1.1546 |
| 2025-06-14 |
1.1548 |
41,100.0000 |
1.1540 |
1.1540 |
1.1570 |
1.1560 |
| 2025-06-13 |
1.1559 |
13,244.4076 |
1.1604 |
1.1530 |
1.1604 |
1.1533 |
| 2025-06-12 |
1.1570 |
20,750.0000 |
1.1507 |
1.1505 |
1.1627 |
1.1571 |
| 2025-06-11 |
1.1443 |
11,208.3775 |
1.1437 |
1.1411 |
1.1488 |
1.1485 |
| 2025-06-10 |
1.1406 |
13,694.7416 |
1.1428 |
1.1378 |
1.1443 |
1.1419 |
| 2025-06-09 |
1.1408 |
10,483.4995 |
1.1404 |
1.1388 |
1.1433 |
1.1396 |
| 2025-06-08 |
1.1397 |
5,500.0000 |
1.1369 |
1.1369 |
1.1398 |
1.1397 |
| 2025-06-07 |
1.1375 |
1,000.0000 |
1.1378 |
1.1371 |
1.1378 |
1.1371 |
| 2025-06-06 |
1.1414 |
25,837.0000 |
1.1449 |
1.1371 |
1.1451 |
1.1389 |
| 2025-06-05 |
1.1424 |
555,241.8893 |
1.1372 |
1.1340 |
1.1489 |
1.1438 |
| 2025-06-04 |
1.1370 |
103,817.3711 |
1.1426 |
1.1060 |
1.1472 |
1.1400 |
| 2025-06-03 |
1.1257 |
14,279.7702 |
1.1461 |
1.1200 |
1.1461 |
1.1414 |
| 2025-06-02 |
1.1442 |
10,960.4849 |
1.1428 |
1.1416 |
1.1461 |
1.1461 |
| 2025-06-01 |
1.1391 |
11,158.4833 |
1.1403 |
1.1358 |
1.1419 |
1.1359 |
| 2025-05-31 |
1.1399 |
3,499.7293 |
1.1398 |
1.1398 |
1.1399 |
1.1399 |
| 2025-05-30 |
1.1358 |
450.0000 |
1.1395 |
1.1315 |
1.1397 |
1.1391 |
| 2025-05-29 |
1.1344 |
320.0000 |
1.1255 |
1.1255 |
1.1397 |
1.1364 |
| 2025-05-28 |
1.1301 |
9,555.1179 |
1.1398 |
1.1275 |
1.1398 |
1.1282 |
| 2025-05-27 |
1.1351 |
59,691.9693 |
1.1461 |
1.1342 |
1.1461 |
1.1400 |
| 2025-05-26 |
1.1454 |
160,775.7202 |
1.1386 |
1.1386 |
1.1462 |
1.1456 |
| 2025-05-25 |
1.1382 |
131,686.1382 |
1.1380 |
1.1380 |
1.1383 |
1.1383 |
| 2025-05-24 |
1.1374 |
235.2471 |
1.1374 |
1.1374 |
1.1374 |
1.1374 |
| 2025-05-23 |
1.1364 |
11,595.2076 |
1.1357 |
1.1355 |
1.1374 |
1.1373 |
| 2025-05-22 |
1.1344 |
2.9437 |
1.1344 |
1.1344 |
1.1344 |
1.1344 |
| 2025-05-21 |
1.1325 |
145,222.7224 |
1.1291 |
1.1290 |
1.1355 |
1.1355 |
| 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 |