Market [unlinked] / USD
Identifier on Bitfinex: tEURQ:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-03 |
1.1476 USD |
527.2010 |
1.1379 USD |
1.1254 USD |
1.1483 USD |
1.1254 USD |
| 2025-11-02 |
1.1593 USD |
1,861.7901 |
1.1497 USD |
1.1446 USD |
1.1750 USD |
1.1446 USD |
| 2025-11-01 |
1.1496 USD |
1,715.0025 |
1.1500 USD |
1.1289 USD |
1.1543 USD |
1.1543 USD |
| 2025-10-31 |
1.1553 USD |
5,723.3136 |
1.1573 USD |
1.1489 USD |
1.1902 USD |
1.1541 USD |
| 2025-10-30 |
1.1521 USD |
248.6067 |
1.1626 USD |
1.1118 USD |
1.1626 USD |
1.1118 USD |
| 2025-10-29 |
1.1642 USD |
4.9972 |
1.1642 USD |
1.1642 USD |
1.1642 USD |
1.1642 USD |
| 2025-10-28 |
1.1642 USD |
29.4462 |
1.1642 USD |
1.1642 USD |
1.1642 USD |
1.1642 USD |
| 2025-10-27 |
1.1620 USD |
11.5309 |
1.1597 USD |
1.1597 USD |
1.1642 USD |
1.1609 USD |
| 2025-10-26 |
1.1875 USD |
1,754.8389 |
1.1631 USD |
1.1631 USD |
1.1902 USD |
1.1635 USD |
| 2025-10-25 |
1.1611 USD |
46.7006 |
1.1631 USD |
1.1588 USD |
1.1631 USD |
1.1588 USD |
| 2025-10-22 |
1.1615 USD |
13.1412 |
1.1615 USD |
1.1615 USD |
1.1615 USD |
1.1615 USD |
| 2025-10-20 |
1.1409 USD |
0.1828 |
1.1409 USD |
1.1409 USD |
1.1409 USD |
1.1409 USD |
| 2025-10-19 |
1.1433 USD |
91.6213 |
1.1670 USD |
1.1176 USD |
1.1670 USD |
1.1670 USD |
| 2025-10-18 |
1.1530 USD |
87.7363 |
1.1553 USD |
1.1294 USD |
1.1670 USD |
1.1670 USD |
| 2025-10-17 |
1.1682 USD |
4.8470 |
1.1682 USD |
1.1682 USD |
1.1682 USD |
1.1682 USD |
| 2025-10-16 |
1.1669 USD |
55.5924 |
1.1666 USD |
1.1650 USD |
1.1694 USD |
1.1650 USD |
| 2025-10-14 |
1.1548 USD |
14.2861 |
1.1509 USD |
1.1509 USD |
1.1561 USD |
1.1561 USD |
| 2025-10-12 |
1.1773 USD |
746.5296 |
1.1594 USD |
1.1594 USD |
1.1884 USD |
1.1884 USD |
| 2025-10-11 |
1.1576 USD |
0.0317 |
1.1576 USD |
1.1576 USD |
1.1576 USD |
1.1576 USD |
| 2025-10-10 |
1.1520 USD |
383.2920 |
1.1577 USD |
1.1000 USD |
1.1577 USD |
1.1576 USD |
| 2025-10-09 |
1.1599 USD |
1,891.6144 |
1.1650 USD |
1.1520 USD |
1.1650 USD |
1.1568 USD |
| 2025-10-08 |
1.1630 USD |
1,223.2335 |
1.1631 USD |
1.1602 USD |
1.1633 USD |
1.1620 USD |
| 2025-10-07 |
1.1638 USD |
1,199.0691 |
1.1621 USD |
1.1608 USD |
1.1665 USD |
1.1661 USD |
| 2025-10-05 |
1.1668 USD |
16.1267 |
1.1732 USD |
1.1732 USD |
1.1732 USD |
1.1732 USD |
| 2025-10-04 |
1.1725 USD |
23.6796 |
1.1701 USD |
1.1701 USD |
1.1701 USD |
1.1701 USD |