Market [unlinked] / USD
Identifier on Bitfinex: tEURQ:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-26 |
1.1337 USD |
94.0398 |
1.1353 USD |
1.1320 USD |
1.1353 USD |
1.1320 USD |
| 2025-04-25 |
1.1341 USD |
180.9868 |
1.1341 USD |
1.1340 USD |
1.1353 USD |
1.1353 USD |
| 2025-04-24 |
1.1307 USD |
82.0984 |
1.1326 USD |
1.1286 USD |
1.1326 USD |
1.1286 USD |
| 2025-04-23 |
1.1366 USD |
125.3717 |
1.1361 USD |
1.1326 USD |
1.1406 USD |
1.1326 USD |
| 2025-04-22 |
1.1453 USD |
546.6646 |
1.1373 USD |
1.1313 USD |
1.1500 USD |
1.1500 USD |
| 2025-04-21 |
1.1431 USD |
667.1541 |
1.1416 USD |
1.1276 USD |
1.1477 USD |
1.1433 USD |
| 2025-04-20 |
1.1309 USD |
75.6822 |
1.1356 USD |
1.1201 USD |
1.1356 USD |
1.1201 USD |
| 2025-04-19 |
1.1386 USD |
11.4205 |
1.1356 USD |
1.1356 USD |
1.1356 USD |
1.1356 USD |
| 2025-04-17 |
1.1386 USD |
5.4655 |
1.1356 USD |
1.1356 USD |
1.1356 USD |
1.1356 USD |
| 2025-04-16 |
1.1358 USD |
991.2302 |
1.1201 USD |
1.1201 USD |
1.1416 USD |
1.1416 USD |
| 2025-04-15 |
1.1307 USD |
41.0000 |
1.1350 USD |
1.1300 USD |
1.1396 USD |
1.1396 USD |
| 2025-04-12 |
1.1454 USD |
9.8105 |
1.1476 USD |
1.1201 USD |
1.1476 USD |
1.1201 USD |
| 2025-04-11 |
1.1179 USD |
61,132.7908 |
1.1150 USD |
1.1002 USD |
1.1200 USD |
1.1200 USD |
| 2025-04-10 |
1.1068 USD |
8,110.2737 |
1.1000 USD |
1.1000 USD |
1.1016 USD |
1.1016 USD |
| 2025-04-04 |
1.0926 USD |
84,676.4524 |
1.0910 USD |
1.0903 USD |
1.1108 USD |
1.1055 USD |
| 2025-04-03 |
1.0902 USD |
25,484.5957 |
1.0899 USD |
1.0780 USD |
1.0910 USD |
1.0909 USD |
| 2025-04-02 |
1.0840 USD |
52.9697 |
1.0781 USD |
1.0780 USD |
1.0873 USD |
1.0780 USD |
| 2025-03-24 |
1.0899 USD |
9.6129 |
1.0899 USD |
1.0899 USD |
1.0899 USD |
1.0899 USD |
| 2025-03-12 |
1.0851 USD |
4.5322 |
1.0900 USD |
1.0900 USD |
1.0900 USD |
1.0900 USD |
| 2025-03-09 |
1.0876 USD |
27.1997 |
1.0898 USD |
1.0809 USD |
1.0900 USD |
1.0809 USD |
| 2025-03-06 |
1.0800 USD |
5,449.0194 |
1.0772 USD |
1.0772 USD |
1.0800 USD |
1.0800 USD |
| 2025-03-05 |
1.0680 USD |
19,129.2890 |
1.0491 USD |
1.0455 USD |
1.0631 USD |
1.0631 USD |
| 2025-03-04 |
1.0491 USD |
3,981.4713 |
1.0490 USD |
1.0490 USD |
1.0491 USD |
1.0491 USD |
| 2025-03-03 |
1.0404 USD |
10.8022 |
1.0490 USD |
1.0315 USD |
1.0490 USD |
1.0490 USD |
| 2025-03-02 |
1.0378 USD |
12.1528 |
1.0465 USD |
1.0300 USD |
1.0465 USD |
1.0300 USD |
| 2025-02-26 |
1.0471 USD |
14,108.4310 |
1.0489 USD |
1.0416 USD |
1.0490 USD |
1.0428 USD |
| 2025-02-25 |
1.0462 USD |
37.5432 |
1.0396 USD |
1.0395 USD |
1.0489 USD |
1.0431 USD |
| 2025-02-24 |
1.0435 USD |
132.1702 |
1.0380 USD |
1.0362 USD |
1.0489 USD |
1.0381 USD |
| 2025-02-21 |
1.0475 USD |
42.9337 |
1.0402 USD |
1.0389 USD |
1.0489 USD |
1.0489 USD |
| 2025-02-20 |
1.0448 USD |
9.6801 |
1.0489 USD |
1.0401 USD |
1.0489 USD |
1.0489 USD |
| 2025-02-14 |
1.0481 USD |
11.3183 |
1.0489 USD |
1.0390 USD |
1.0489 USD |
1.0390 USD |
| 2025-02-08 |
1.0233 USD |
5.2691 |
1.0233 USD |
1.0233 USD |
1.0233 USD |
1.0233 USD |
| 2025-02-07 |
1.0312 USD |
8.7988 |
1.0234 USD |
1.0233 USD |
1.0391 USD |
1.0391 USD |
| 2025-02-04 |
1.0234 USD |
9.7688 |
1.0234 USD |
1.0234 USD |
1.0234 USD |
1.0234 USD |
| 2025-02-03 |
1.0266 USD |
62.5138 |
1.0287 USD |
1.0233 USD |
1.0489 USD |
1.0234 USD |
| 2025-02-02 |
1.0252 USD |
13.2730 |
1.0252 USD |
1.0252 USD |
1.0252 USD |
1.0252 USD |
| 2025-02-01 |
1.0261 USD |
9.5235 |
1.0261 USD |
1.0261 USD |
1.0261 USD |
1.0261 USD |
| 2025-01-30 |
1.0489 USD |
9.3941 |
1.0489 USD |
1.0489 USD |
1.0489 USD |
1.0489 USD |
| 2025-01-28 |
1.0489 USD |
555.0000 |
1.0489 USD |
1.0489 USD |
1.0489 USD |
1.0489 USD |
| 2025-01-27 |
1.0375 USD |
14.8705 |
1.0368 USD |
1.0368 USD |
1.0479 USD |
1.0389 USD |
| 2025-01-21 |
1.0367 USD |
11.9119 |
1.0359 USD |
1.0359 USD |
1.0395 USD |
1.0389 USD |
| 2025-01-20 |
1.0399 USD |
39,351.1429 |
1.0288 USD |
1.0288 USD |
1.0400 USD |
1.0400 USD |
| 2025-01-19 |
1.0278 USD |
10.7847 |
1.0278 USD |
1.0278 USD |
1.0290 USD |
1.0290 USD |
| 2025-01-17 |
1.0326 USD |
15.9685 |
1.0329 USD |
1.0279 USD |
1.0329 USD |
1.0279 USD |
| 2025-01-16 |
1.0308 USD |
0.0818 |
1.0303 USD |
1.0303 USD |
1.0303 USD |
1.0303 USD |
| 2025-01-15 |
1.0352 USD |
20,026.0241 |
1.0338 USD |
1.0272 USD |
1.0354 USD |
1.0303 USD |
| 2025-01-14 |
1.0287 USD |
57.5092 |
1.0278 USD |
1.0278 USD |
1.0333 USD |
1.0301 USD |
| 2025-01-13 |
1.0270 USD |
372.9010 |
1.0270 USD |
1.0270 USD |
1.0399 USD |
1.0270 USD |
| 2025-01-10 |
1.0282 USD |
10,309.6808 |
1.0282 USD |
1.0281 USD |
1.0283 USD |
1.0281 USD |
| 2025-01-09 |
1.0317 USD |
11.4679 |
1.0314 USD |
1.0295 USD |
1.0348 USD |
1.0329 USD |