Market [unlinked] / USD
Identifier on Bitfinex: tEURQ:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-25 |
1.1779 USD |
2,479.3531 |
1.1811 USD |
1.1811 USD |
1.1814 USD |
1.1814 USD |
| 2026-02-19 |
1.1768 USD |
2,633.6874 |
1.1781 USD |
1.1761 USD |
1.1781 USD |
1.1767 USD |
| 2026-02-18 |
1.1807 USD |
675.8190 |
1.1838 USD |
1.1837 USD |
1.1838 USD |
1.1838 USD |
| 2026-02-17 |
1.1812 USD |
198.2857 |
1.1816 USD |
1.1780 USD |
1.1819 USD |
1.1780 USD |
| 2026-02-15 |
1.1839 USD |
4,209.4060 |
1.1881 USD |
1.1877 USD |
1.1881 USD |
1.1878 USD |
| 2026-02-13 |
1.1842 USD |
30.8461 |
1.1809 USD |
1.1809 USD |
1.1809 USD |
1.1809 USD |
| 2026-02-11 |
1.1838 USD |
5,129.3995 |
1.1922 USD |
1.1272 USD |
1.2500 USD |
1.1300 USD |
| 2026-02-10 |
1.1832 USD |
1,287.1764 |
1.1765 USD |
1.1765 USD |
1.1876 USD |
1.1876 USD |
| 2026-02-09 |
1.1765 USD |
144,749.8267 |
1.1744 USD |
1.1100 USD |
1.1876 USD |
1.1761 USD |
| 2026-02-08 |
1.1783 USD |
2,896.4055 |
1.1737 USD |
1.1736 USD |
1.1738 USD |
1.1738 USD |
| 2026-02-06 |
1.1777 USD |
1,273.4170 |
1.1778 USD |
1.1772 USD |
1.1779 USD |
1.1779 USD |
| 2026-02-05 |
1.1804 USD |
7,937.1873 |
1.1794 USD |
1.1791 USD |
1.1816 USD |
1.1794 USD |
| 2026-01-31 |
1.1812 USD |
69.0397 |
1.1767 USD |
1.1767 USD |
1.1767 USD |
1.1767 USD |
| 2026-01-27 |
1.1902 USD |
16,902.8878 |
1.1902 USD |
1.1902 USD |
1.1902 USD |
1.1902 USD |
| 2026-01-25 |
1.1745 USD |
16.8941 |
1.1745 USD |
1.1745 USD |
1.1745 USD |
1.1745 USD |
| 2026-01-24 |
1.1885 USD |
1,164.9626 |
1.1836 USD |
1.1745 USD |
1.1902 USD |
1.1745 USD |
| 2026-01-20 |
1.1158 USD |
9,995.0000 |
1.1636 USD |
1.1150 USD |
1.1636 USD |
1.1150 USD |
| 2026-01-19 |
1.1734 USD |
438.6094 |
1.1629 USD |
1.1565 USD |
1.1902 USD |
1.1565 USD |
| 2026-01-08 |
1.1589 USD |
130.8009 |
1.1589 USD |
1.1589 USD |
1.1589 USD |
1.1589 USD |
| 2025-12-31 |
1.1659 USD |
225.3011 |
1.1659 USD |
1.1659 USD |
1.1659 USD |
1.1659 USD |
| 2025-12-25 |
1.1785 USD |
9.3339 |
1.1785 USD |
1.1785 USD |
1.1785 USD |
1.1785 USD |
| 2025-12-19 |
1.1629 USD |
51.6572 |
1.1637 USD |
1.1629 USD |
1.1637 USD |
1.1629 USD |
| 2025-12-18 |
1.1788 USD |
150.0000 |
1.1748 USD |
1.1748 USD |
1.1840 USD |
1.1840 USD |
| 2025-12-17 |
1.1671 USD |
76.4748 |
1.1671 USD |
1.1671 USD |
1.1671 USD |
1.1671 USD |
| 2025-12-15 |
1.1662 USD |
194.6100 |
1.1662 USD |
1.1662 USD |
1.1662 USD |
1.1662 USD |
| 2025-12-01 |
1.1566 USD |
719.2761 |
1.1566 USD |
1.1566 USD |
1.1566 USD |
1.1566 USD |
| 2025-11-29 |
1.1515 USD |
52.1105 |
1.1515 USD |
1.1515 USD |
1.1515 USD |
1.1515 USD |
| 2025-11-26 |
1.1435 USD |
232.3516 |
1.1489 USD |
1.0900 USD |
1.1514 USD |
1.0900 USD |
| 2025-11-25 |
1.0820 USD |
17,139.9265 |
1.1446 USD |
1.0400 USD |
1.1901 USD |
1.1501 USD |
| 2025-11-24 |
1.1477 USD |
65.1657 |
1.1508 USD |
1.1430 USD |
1.1508 USD |
1.1508 USD |
| 2025-11-23 |
1.1434 USD |
2.6215 |
1.1434 USD |
1.1434 USD |
1.1434 USD |
1.1434 USD |
| 2025-11-22 |
1.1463 USD |
114.6164 |
1.1436 USD |
1.1436 USD |
1.1508 USD |
1.1436 USD |
| 2025-11-21 |
1.1511 USD |
441.8744 |
1.1504 USD |
1.1413 USD |
1.1537 USD |
1.1413 USD |
| 2025-11-20 |
1.1528 USD |
93.9531 |
1.1540 USD |
1.1452 USD |
1.1540 USD |
1.1532 USD |
| 2025-11-19 |
1.1515 USD |
120.2602 |
1.1499 USD |
1.1452 USD |
1.1546 USD |
1.1458 USD |
| 2025-11-18 |
1.1565 USD |
1,281.7133 |
1.1597 USD |
1.1206 USD |
1.1902 USD |
1.1206 USD |
| 2025-11-17 |
1.1556 USD |
67.6342 |
1.1615 USD |
1.1515 USD |
1.1615 USD |
1.1609 USD |
| 2025-11-16 |
1.1567 USD |
179.0708 |
1.1539 USD |
1.1206 USD |
1.1627 USD |
1.1627 USD |
| 2025-11-15 |
1.1539 USD |
203.2310 |
1.1540 USD |
1.1539 USD |
1.1540 USD |
1.1539 USD |
| 2025-11-14 |
1.1578 USD |
497.8193 |
1.1590 USD |
1.1539 USD |
1.1674 USD |
1.1548 USD |
| 2025-11-13 |
1.1571 USD |
50,062.7926 |
1.1570 USD |
1.1197 USD |
1.1571 USD |
1.1571 USD |
| 2025-11-12 |
1.1550 USD |
6.4605 |
1.1550 USD |
1.1550 USD |
1.1550 USD |
1.1550 USD |
| 2025-11-11 |
1.1556 USD |
81.8656 |
1.1513 USD |
1.1513 USD |
1.1558 USD |
1.1558 USD |
| 2025-11-10 |
1.1554 USD |
13.5013 |
1.1550 USD |
1.1550 USD |
1.1566 USD |
1.1550 USD |
| 2025-11-09 |
1.1551 USD |
125.4807 |
1.1550 USD |
1.1550 USD |
1.1566 USD |
1.1550 USD |
| 2025-11-08 |
1.1543 USD |
104.2401 |
1.1524 USD |
1.1524 USD |
1.1571 USD |
1.1550 USD |
| 2025-11-07 |
1.1514 USD |
764.2389 |
1.1548 USD |
1.1501 USD |
1.1548 USD |
1.1530 USD |
| 2025-11-06 |
1.1510 USD |
145.2124 |
1.1490 USD |
1.1490 USD |
1.1540 USD |
1.1540 USD |
| 2025-11-05 |
1.1351 USD |
4,181.9698 |
1.1449 USD |
1.1170 USD |
1.1453 USD |
1.1450 USD |
| 2025-11-04 |
1.1469 USD |
5,665.5649 |
1.1468 USD |
1.1162 USD |
1.1700 USD |
1.1456 USD |