Market [unlinked] / USD
Identifier on Bitfinex: tEURQ:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-20 |
1.1643 USD |
377.1074 |
1.1642 USD |
1.1630 USD |
1.1663 USD |
1.1663 USD |
| 2025-08-19 |
1.1676 USD |
619.3413 |
1.1646 USD |
1.1646 USD |
1.1683 USD |
1.1672 USD |
| 2025-08-18 |
1.1527 USD |
20.3361 |
1.1660 USD |
1.1401 USD |
1.1660 USD |
1.1401 USD |
| 2025-08-17 |
1.1685 USD |
32.4743 |
1.1662 USD |
1.1475 USD |
1.1704 USD |
1.1704 USD |
| 2025-08-15 |
1.1616 USD |
345.1733 |
1.1612 USD |
1.1612 USD |
1.1621 USD |
1.1621 USD |
| 2025-08-13 |
1.1635 USD |
49.1950 |
1.1677 USD |
1.1405 USD |
1.1694 USD |
1.1405 USD |
| 2025-08-11 |
1.1388 USD |
112.9763 |
1.1324 USD |
1.1324 USD |
1.1872 USD |
1.1550 USD |
| 2025-08-10 |
1.1598 USD |
25.5764 |
1.1618 USD |
1.1448 USD |
1.1648 USD |
1.1448 USD |
| 2025-08-05 |
1.1570 USD |
25.9290 |
1.1570 USD |
1.1570 USD |
1.1570 USD |
1.1570 USD |
| 2025-08-04 |
1.1574 USD |
17.2860 |
1.1570 USD |
1.1570 USD |
1.1570 USD |
1.1570 USD |
| 2025-08-03 |
1.1593 USD |
175.6651 |
1.1592 USD |
1.1592 USD |
1.1593 USD |
1.1593 USD |
| 2025-07-31 |
1.1206 USD |
61.2217 |
1.1245 USD |
1.1188 USD |
1.1245 USD |
1.1200 USD |
| 2025-07-30 |
1.1294 USD |
38.3027 |
1.1381 USD |
1.1245 USD |
1.1381 USD |
1.1263 USD |
| 2025-07-27 |
1.1443 USD |
10.5079 |
1.1443 USD |
1.1443 USD |
1.1443 USD |
1.1443 USD |
| 2025-07-26 |
1.1403 USD |
8.5710 |
1.1671 USD |
1.1671 USD |
1.1671 USD |
1.1671 USD |
| 2025-07-25 |
1.1400 USD |
31.4705 |
1.1400 USD |
1.1400 USD |
1.1400 USD |
1.1400 USD |
| 2025-07-23 |
1.1618 USD |
11.9444 |
1.1386 USD |
1.1386 USD |
1.1386 USD |
1.1386 USD |
| 2025-07-21 |
1.1315 USD |
643.6132 |
1.1311 USD |
1.1311 USD |
1.1323 USD |
1.1323 USD |
| 2025-07-19 |
1.1303 USD |
357.8650 |
1.1303 USD |
1.1303 USD |
1.1303 USD |
1.1303 USD |
| 2025-07-18 |
1.1300 USD |
1,333.8677 |
1.1300 USD |
1.1300 USD |
1.1300 USD |
1.1300 USD |
| 2025-07-17 |
1.1300 USD |
38.5649 |
1.1300 USD |
1.1300 USD |
1.1300 USD |
1.1300 USD |
| 2025-07-15 |
1.1314 USD |
9.3535 |
1.1314 USD |
1.1314 USD |
1.1314 USD |
1.1314 USD |
| 2025-07-14 |
1.1650 USD |
143.9737 |
1.1611 USD |
1.1611 USD |
1.1611 USD |
1.1611 USD |
| 2025-07-12 |
1.1246 USD |
119.5173 |
1.1224 USD |
1.1224 USD |
1.1448 USD |
1.1448 USD |
| 2025-07-08 |
1.1730 USD |
2,535.4080 |
1.1811 USD |
1.1811 USD |
1.1872 USD |
1.1872 USD |
| 2025-07-06 |
1.1702 USD |
9.3799 |
1.1702 USD |
1.1702 USD |
1.1702 USD |
1.1702 USD |
| 2025-07-02 |
1.1369 USD |
33.1485 |
1.1369 USD |
1.1368 USD |
1.1369 USD |
1.1368 USD |
| 2025-06-29 |
1.1369 USD |
9.5812 |
1.1369 USD |
1.1369 USD |
1.1369 USD |
1.1369 USD |
| 2025-06-28 |
1.1333 USD |
360.4237 |
1.1385 USD |
1.1269 USD |
1.1385 USD |
1.1301 USD |
| 2025-06-27 |
1.1385 USD |
10.9905 |
1.1385 USD |
1.1385 USD |
1.1385 USD |
1.1385 USD |
| 2025-06-26 |
1.1385 USD |
9.3971 |
1.1385 USD |
1.1385 USD |
1.1385 USD |
1.1385 USD |
| 2025-06-25 |
1.1530 USD |
18.2340 |
1.1508 USD |
1.1508 USD |
1.1551 USD |
1.1551 USD |
| 2025-06-23 |
1.1622 USD |
20.4851 |
1.1332 USD |
1.1332 USD |
1.1332 USD |
1.1332 USD |
| 2025-06-22 |
1.1360 USD |
23.8511 |
1.1507 USD |
1.1223 USD |
1.1507 USD |
1.1506 USD |
| 2025-06-21 |
1.1527 USD |
11.5836 |
1.1523 USD |
1.1200 USD |
1.1523 USD |
1.1200 USD |
| 2025-06-20 |
1.1482 USD |
8.7245 |
1.1482 USD |
1.1481 USD |
1.1482 USD |
1.1481 USD |
| 2025-06-19 |
1.1470 USD |
281.2353 |
1.1390 USD |
1.1268 USD |
1.1567 USD |
1.1268 USD |
| 2025-06-18 |
1.1726 USD |
16,772.4789 |
1.1607 USD |
1.1607 USD |
1.1914 USD |
1.1914 USD |
| 2025-06-16 |
1.1573 USD |
9,500.0000 |
1.1550 USD |
1.1550 USD |
1.1600 USD |
1.1600 USD |
| 2025-06-12 |
250.5701 USD |
31,359.3325 |
1.1180 USD |
1.1057 USD |
1.1500 USD |
1.1500 USD |
| 2025-06-11 |
1.1400 USD |
48,415.8450 |
1.1400 USD |
1.1266 USD |
1.1400 USD |
1.1266 USD |
| 2025-06-10 |
1.1396 USD |
1,309.7166 |
1.1400 USD |
1.1035 USD |
1.1400 USD |
1.1400 USD |
| 2025-06-09 |
1.1400 USD |
301.2218 |
1.1399 USD |
1.1399 USD |
1.1400 USD |
1.1400 USD |
| 2025-06-06 |
1.1313 USD |
30.0158 |
1.1387 USD |
1.1219 USD |
1.1387 USD |
1.1219 USD |
| 2025-06-05 |
1.1379 USD |
62.7911 |
1.1498 USD |
1.1030 USD |
1.1498 USD |
1.1334 USD |
| 2025-06-04 |
1.1042 USD |
16.8023 |
1.1042 USD |
1.1042 USD |
1.1042 USD |
1.1042 USD |
| 2025-06-03 |
1.1214 USD |
71.9885 |
1.1205 USD |
1.1205 USD |
1.1268 USD |
1.1267 USD |
| 2025-06-02 |
1.1205 USD |
36.3178 |
1.1205 USD |
1.1205 USD |
1.1205 USD |
1.1205 USD |
| 2025-06-01 |
1.1205 USD |
1.9750 |
1.1205 USD |
1.1205 USD |
1.1205 USD |
1.1205 USD |
| 2025-05-31 |
1.1134 USD |
107.2648 |
1.1134 USD |
1.1134 USD |
1.1205 USD |
1.1205 USD |