Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEURF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
1.0813 |
25.2060 |
1.0820 |
1.0804 |
1.0820 |
1.0804 |
| 2025-03-29 |
1.0829 |
14.7539 |
1.0838 |
1.0824 |
1.0842 |
1.0825 |
| 2025-03-28 |
1.0795 |
370.0430 |
1.0803 |
1.0770 |
1.0847 |
1.0826 |
| 2025-03-27 |
1.0780 |
565.5661 |
1.0740 |
1.0738 |
1.0822 |
1.0798 |
| 2025-03-26 |
1.0784 |
329.7939 |
1.0784 |
1.0765 |
1.0798 |
1.0788 |
| 2025-03-25 |
1.0804 |
609.4810 |
1.0796 |
1.0778 |
1.0829 |
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 |