Market [unlinked] / USD
Identifier on Bitfinex: tEURQ:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-07 |
1.0396 USD |
12.0990 |
1.0399 USD |
1.0374 USD |
1.0399 USD |
1.0383 USD |
| 2025-01-06 |
1.0347 USD |
109,205.0903 |
1.0339 USD |
1.0339 USD |
1.0372 USD |
1.0372 USD |
| 2025-01-04 |
1.0639 USD |
9.4717 |
1.0639 USD |
1.0639 USD |
1.0639 USD |
1.0639 USD |
| 2025-01-02 |
1.0390 USD |
1,566.2149 |
1.0381 USD |
1.0348 USD |
1.0418 USD |
1.0348 USD |
| 2025-01-01 |
1.0396 USD |
12.0570 |
1.0387 USD |
1.0387 USD |
1.0406 USD |
1.0403 USD |
| 2024-12-28 |
1.0453 USD |
389.3971 |
1.0449 USD |
1.0449 USD |
1.0468 USD |
1.0454 USD |
| 2024-12-21 |
1.0438 USD |
9.9446 |
1.0456 USD |
1.0456 USD |
1.0456 USD |
1.0456 USD |
| 2024-12-20 |
1.0412 USD |
26.8205 |
1.0396 USD |
1.0396 USD |
1.0468 USD |
1.0433 USD |
| 2024-12-19 |
1.0382 USD |
998.8363 |
1.0639 USD |
1.0370 USD |
1.0639 USD |
1.0393 USD |
| 2024-12-18 |
1.0484 USD |
3,145.8504 |
1.0485 USD |
1.0484 USD |
1.0638 USD |
1.0484 USD |
| 2024-12-17 |
1.0508 USD |
24.7163 |
1.0508 USD |
1.0508 USD |
1.0508 USD |
1.0508 USD |
| 2024-12-16 |
1.0486 USD |
10,021.4000 |
1.0488 USD |
1.0484 USD |
1.0497 USD |
1.0495 USD |
| 2024-12-14 |
1.0509 USD |
8,521.2628 |
1.0506 USD |
1.0495 USD |
1.0509 USD |
1.0506 USD |
| 2024-12-13 |
1.0488 USD |
14.3070 |
1.0481 USD |
1.0479 USD |
1.0506 USD |
1.0499 USD |
| 2024-12-12 |
1.0503 USD |
3,935.1812 |
1.0502 USD |
1.0502 USD |
1.0524 USD |
1.0524 USD |
| 2024-12-11 |
1.0473 USD |
6,051.4932 |
1.0530 USD |
1.0473 USD |
1.0530 USD |
1.0496 USD |
| 2024-12-09 |
1.0564 USD |
14.4314 |
1.0456 USD |
1.0456 USD |
1.0581 USD |
1.0572 USD |
| 2024-12-06 |
1.0533 USD |
15,000.4070 |
1.0599 USD |
1.0597 USD |
1.0618 USD |
1.0597 USD |
| 2024-12-05 |
1.0558 USD |
44.7657 |
1.0560 USD |
1.0456 USD |
1.0600 USD |
1.0578 USD |
| 2024-12-04 |
1.0527 USD |
17.1680 |
1.0517 USD |
1.0482 USD |
1.0536 USD |
1.0482 USD |
| 2024-12-03 |
1.0516 USD |
8.5251 |
1.0516 USD |
1.0516 USD |
1.0538 USD |
1.0538 USD |