Crypto exchange Bitfinex
Market [unlinked] / USD
Identifier on Bitfinex: tEURR:USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-11 | 1.1104 USD | 190.7821 | 1.1411 USD | 1.1036 USD | 1.1411 USD | 1.1411 USD |
| 2025-06-10 | 1.1213 USD | 363.3153 | 1.1184 USD | 1.1007 USD | 1.1184 USD | 1.1011 USD |
| 2025-06-05 | 1.1331 USD | 39.5974 | 1.1243 USD | 1.1243 USD | 1.1423 USD | 1.1423 USD |
| 2025-06-04 | 1.1399 USD | 2,029.8119 | 1.1400 USD | 1.1399 USD | 1.1400 USD | 1.1399 USD |
| 2025-06-03 | 1.1385 USD | 100,000.8790 | 1.1384 USD | 1.1384 USD | 1.1385 USD | 1.1385 USD |
| 2025-06-02 | 1.1390 USD | 4,033.8278 | 1.1379 USD | 1.1379 USD | 1.1400 USD | 1.1400 USD |
| 2025-05-31 | 1.1190 USD | 18.1257 | 1.1130 USD | 1.1130 USD | 1.1130 USD | 1.1130 USD |
| 2025-05-30 | 1.1113 USD | 765.1160 | 1.1138 USD | 1.1000 USD | 1.1138 USD | 1.1000 USD |
| 2025-05-29 | 1.1330 USD | 0.0001 | 1.1330 USD | 1.1330 USD | 1.1330 USD | 1.1330 USD |
| 2025-05-27 | 1.1330 USD | 765.1159 | 1.1330 USD | 1.1330 USD | 1.1330 USD | 1.1330 USD |
| 2025-05-26 | 1.1350 USD | 774.8270 | 1.1330 USD | 1.1330 USD | 1.1350 USD | 1.1350 USD |
| 2025-05-25 | 1.1349 USD | 5.0383 | 1.1349 USD | 1.1349 USD | 1.1349 USD | 1.1349 USD |
| 2025-05-24 | 1.1213 USD | 202.6957 | 1.1142 USD | 1.1142 USD | 1.1142 USD | 1.1142 USD |
| 2025-05-23 | 1.1349 USD | 27.4161 | 1.1349 USD | 1.1349 USD | 1.1349 USD | 1.1349 USD |
| 2025-05-21 | 1.1349 USD | 19.4900 | 1.1349 USD | 1.1349 USD | 1.1349 USD | 1.1349 USD |
| 2025-05-19 | 1.1002 USD | 21.0687 | 1.1002 USD | 1.1002 USD | 1.1002 USD | 1.1002 USD |
| 2025-05-18 | 1.1002 USD | 324.3500 | 1.1002 USD | 1.1002 USD | 1.1002 USD | 1.1002 USD |
| 2025-05-16 | 1.1001 USD | 329.3400 | 1.1001 USD | 1.1001 USD | 1.1001 USD | 1.1001 USD |
| 2025-05-15 | 1.1001 USD | 10.6662 | 1.1001 USD | 1.1001 USD | 1.1001 USD | 1.1001 USD |
| 2025-05-14 | 1.1170 USD | 50,557.8997 | 1.1169 USD | 1.1001 USD | 1.1350 USD | 1.1001 USD |
| 2025-05-13 | 1.0321 USD | 902.0894 | 1.0881 USD | 1.0202 USD | 1.0881 USD | 1.0220 USD |
| 2025-05-12 | 1.1186 USD | 6,467.3142 | 1.1200 USD | 1.1170 USD | 1.1200 USD | 1.1170 USD |
| 2025-05-10 | 1.1370 USD | 264.7115 | 1.1201 USD | 1.1200 USD | 1.1540 USD | 1.1200 USD |
| 2025-05-09 | 1.1490 USD | 556.8098 | 1.1540 USD | 1.1201 USD | 1.1540 USD | 1.1540 USD |
| 2025-05-08 | 1.1383 USD | 192.3359 | 1.1539 USD | 1.1226 USD | 1.1539 USD | 1.1226 USD |
| 2025-05-07 | 1.1540 USD | 4.1359 | 1.1539 USD | 1.1539 USD | 1.1540 USD | 1.1540 USD |
| 2025-05-02 | 1.1298 USD | 237.0050 | 1.1226 USD | 1.1226 USD | 1.1300 USD | 1.1300 USD |
| 2025-05-01 | 1.1235 USD | 95.3062 | 1.1235 USD | 1.1235 USD | 1.1235 USD | 1.1235 USD |
| 2025-04-30 | 1.1507 USD | 39.8343 | 1.1211 USD | 1.1211 USD | 1.1540 USD | 1.1540 USD |
| 2025-04-29 | 1.1230 USD | 58.9961 | 1.1230 USD | 1.1230 USD | 1.1230 USD | 1.1230 USD |
| 2025-04-24 | 1.1250 USD | 252.0768 | 1.1250 USD | 1.1250 USD | 1.1250 USD | 1.1250 USD |
| 2025-04-21 | 1.1462 USD | 2,282.9755 | 1.1449 USD | 1.1252 USD | 1.1480 USD | 1.1480 USD |
| 2025-04-15 | 1.1051 USD | 11.4222 | 1.1447 USD | 1.1447 USD | 1.1447 USD | 1.1447 USD |
| 2025-04-14 | 1.1324 USD | 14,252.9567 | 1.1378 USD | 1.0540 USD | 1.1450 USD | 1.0574 USD |
| 2025-04-12 | 1.1379 USD | 8.8795 | 1.1379 USD | 1.1379 USD | 1.1379 USD | 1.1379 USD |
| 2025-04-11 | 1.1366 USD | 2,624.1097 | 1.1328 USD | 1.1328 USD | 1.1540 USD | 1.1379 USD |
| 2025-04-10 | 1.1168 USD | 23,319.9971 | 1.1075 USD | 1.0789 USD | 1.1540 USD | 1.1540 USD |
| 2025-04-09 | 1.1021 USD | 34,946.2250 | 1.0999 USD | 1.0651 USD | 1.1075 USD | 1.1075 USD |
| 2025-04-08 | 1.0813 USD | 1,340.0847 | 1.0900 USD | 1.0717 USD | 1.0999 USD | 1.0717 USD |
| 2025-04-07 | 1.0910 USD | 50,460.6029 | 1.0911 USD | 1.0900 USD | 1.1000 USD | 1.0999 USD |
| 2025-04-04 | 1.0999 USD | 10,294.0991 | 1.1015 USD | 1.0951 USD | 1.1147 USD | 1.0953 USD |
| 2025-04-03 | 1.1003 USD | 133,034.8835 | 1.0910 USD | 1.0647 USD | 1.1100 USD | 1.1015 USD |
| 2025-03-29 | 1.0812 USD | 20.9814 | 1.0701 USD | 1.0627 USD | 1.0910 USD | 1.0910 USD |
| 2025-03-27 | 1.0784 USD | 3.9234 | 1.0910 USD | 1.0680 USD | 1.0910 USD | 1.0910 USD |
| 2025-03-26 | 1.0775 USD | 4,000.0021 | 1.0830 USD | 1.0800 USD | 1.0830 USD | 1.0800 USD |
| 2025-03-25 | 1.0870 USD | 0.1248 | 1.0830 USD | 1.0830 USD | 1.0830 USD | 1.0830 USD |
| 2025-03-24 | 1.0831 USD | 360.0000 | 1.0832 USD | 1.0830 USD | 1.0832 USD | 1.0830 USD |
| 2025-03-21 | 1.0832 USD | 360.0031 | 1.0832 USD | 1.0832 USD | 1.0832 USD | 1.0832 USD |
| 2025-03-19 | 1.0900 USD | 4,998.5615 | 1.0900 USD | 1.0831 USD | 1.0910 USD | 1.0831 USD |
| 2025-03-18 | 1.0900 USD | 9,995.1864 | 1.0900 USD | 1.0831 USD | 1.0900 USD | 1.0900 USD |
12