Market [unlinked] / USD
Identifier on Bitfinex: tEURR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-01 |
1.1551 USD |
6,718.6873 |
1.1551 USD |
1.1551 USD |
1.1551 USD |
1.1551 USD |
| 2025-11-27 |
1.1551 USD |
43,255.8410 |
1.1551 USD |
1.1551 USD |
1.1551 USD |
1.1551 USD |
| 2025-11-26 |
1.1551 USD |
7.0884 |
1.1551 USD |
1.1551 USD |
1.1551 USD |
1.1551 USD |
| 2025-11-25 |
1.1512 USD |
175.1380 |
1.1521 USD |
1.1470 USD |
1.1521 USD |
1.1470 USD |
| 2025-11-24 |
1.1487 USD |
87.3398 |
1.1525 USD |
1.1472 USD |
1.1543 USD |
1.1474 USD |
| 2025-11-22 |
1.1509 USD |
207.3444 |
1.1456 USD |
1.1456 USD |
1.1520 USD |
1.1520 USD |
| 2025-11-21 |
1.1543 USD |
1,963.4120 |
1.1474 USD |
1.1438 USD |
1.1551 USD |
1.1438 USD |
| 2025-11-20 |
1.1527 USD |
34.1368 |
1.1540 USD |
1.1522 USD |
1.1540 USD |
1.1522 USD |
| 2025-11-19 |
1.1541 USD |
59.3832 |
1.1574 USD |
1.1459 USD |
1.1574 USD |
1.1540 USD |
| 2025-11-18 |
1.1574 USD |
1.2062 |
1.1574 USD |
1.1574 USD |
1.1574 USD |
1.1574 USD |
| 2025-11-17 |
1.1580 USD |
1,603.8341 |
1.1527 USD |
1.1515 USD |
1.1589 USD |
1.1589 USD |
| 2025-11-16 |
1.1575 USD |
154,770.8643 |
1.1538 USD |
1.1537 USD |
1.1589 USD |
1.1589 USD |
| 2025-11-14 |
1.1561 USD |
1,016.6214 |
1.1567 USD |
1.1532 USD |
1.1571 USD |
1.1537 USD |
| 2025-11-13 |
1.1567 USD |
166,433.2676 |
1.1555 USD |
1.1555 USD |
1.1567 USD |
1.1567 USD |
| 2025-11-12 |
1.1564 USD |
1,149.8026 |
1.1564 USD |
1.1564 USD |
1.1564 USD |
1.1564 USD |
| 2025-11-11 |
1.1551 USD |
378,624.2083 |
1.1541 USD |
1.1042 USD |
1.1562 USD |
1.1558 USD |
| 2025-11-10 |
1.1554 USD |
1.7506 |
1.1554 USD |
1.1554 USD |
1.1554 USD |
1.1554 USD |
| 2025-11-09 |
1.1559 USD |
12.6857 |
1.1550 USD |
1.1550 USD |
1.1572 USD |
1.1572 USD |
| 2025-11-08 |
1.1559 USD |
23.0954 |
1.1550 USD |
1.1550 USD |
1.1572 USD |
1.1550 USD |
| 2025-11-07 |
1.1534 USD |
70,166.0659 |
1.1532 USD |
1.1532 USD |
1.1577 USD |
1.1577 USD |
| 2025-11-06 |
1.1496 USD |
130,818.8144 |
1.1487 USD |
1.1487 USD |
1.1526 USD |
1.1521 USD |
| 2025-11-05 |
1.1491 USD |
6.3474 |
1.1475 USD |
1.1475 USD |
1.1494 USD |
1.1494 USD |
| 2025-11-04 |
1.1388 USD |
3,067.9099 |
1.1501 USD |
1.0932 USD |
1.1571 USD |
1.1483 USD |
| 2025-11-03 |
1.1502 USD |
2,221.1591 |
1.1524 USD |
1.1000 USD |
1.1524 USD |
1.1513 USD |
| 2025-11-02 |
1.1524 USD |
51.1285 |
1.1524 USD |
1.1524 USD |
1.1524 USD |
1.1524 USD |
| 2025-11-01 |
1.1003 USD |
3,982.4169 |
1.1004 USD |
1.1003 USD |
1.1004 USD |
1.1003 USD |
| 2025-10-31 |
1.1317 USD |
234.2512 |
1.1566 USD |
1.1000 USD |
1.1571 USD |
1.1571 USD |
| 2025-10-30 |
1.1520 USD |
1,298.8677 |
1.1531 USD |
1.1002 USD |
1.1531 USD |
1.1002 USD |
| 2025-10-29 |
1.1632 USD |
98,183.9241 |
1.1634 USD |
1.1632 USD |
1.1634 USD |
1.1632 USD |
| 2025-10-28 |
1.1645 USD |
5,707.9844 |
1.1637 USD |
1.1637 USD |
1.1652 USD |
1.1646 USD |
| 2025-10-27 |
1.1613 USD |
8.7800 |
1.1613 USD |
1.1613 USD |
1.1613 USD |
1.1613 USD |
| 2025-10-24 |
1.1622 USD |
1,729.4949 |
1.1599 USD |
1.1599 USD |
1.1622 USD |
1.1622 USD |
| 2025-10-22 |
1.1616 USD |
15.1230 |
1.1616 USD |
1.1616 USD |
1.1616 USD |
1.1616 USD |
| 2025-10-17 |
1.1705 USD |
2,000.1887 |
1.1700 USD |
1.1700 USD |
1.1710 USD |
1.1709 USD |
| 2025-10-16 |
1.1640 USD |
30.0000 |
1.1640 USD |
1.1640 USD |
1.1640 USD |
1.1640 USD |
| 2025-10-15 |
1.1572 USD |
535.7819 |
1.1639 USD |
1.1566 USD |
1.1639 USD |
1.1575 USD |
| 2025-10-14 |
1.1530 USD |
25.5846 |
1.1530 USD |
1.1530 USD |
1.1530 USD |
1.1530 USD |
| 2025-10-12 |
1.1558 USD |
2.1793 |
1.1558 USD |
1.1558 USD |
1.1558 USD |
1.1558 USD |
| 2025-10-11 |
1.1540 USD |
71.8537 |
1.1558 USD |
1.1530 USD |
1.1558 USD |
1.1558 USD |
| 2025-10-10 |
1.1602 USD |
1,835.9742 |
1.1636 USD |
1.1530 USD |
1.1636 USD |
1.1558 USD |
| 2025-10-09 |
1.1564 USD |
2,171.7625 |
1.1642 USD |
1.1540 USD |
1.1642 USD |
1.1540 USD |
| 2025-10-08 |
1.1630 USD |
441.7640 |
1.1630 USD |
1.1620 USD |
1.1630 USD |
1.1620 USD |
| 2025-09-30 |
1.1679 USD |
5.6685 |
1.1680 USD |
1.1679 USD |
1.1680 USD |
1.1679 USD |
| 2025-09-25 |
1.1657 USD |
31.7101 |
1.1693 USD |
1.1692 USD |
1.1696 USD |
1.1696 USD |
| 2025-09-23 |
1.1812 USD |
22.8079 |
1.1812 USD |
1.1812 USD |
1.1812 USD |
1.1812 USD |
| 2025-09-18 |
1.1733 USD |
1.6658 |
1.1733 USD |
1.1733 USD |
1.1733 USD |
1.1733 USD |
| 2025-09-17 |
1.1805 USD |
211.2914 |
1.1826 USD |
1.1826 USD |
1.1826 USD |
1.1826 USD |
| 2025-09-16 |
1.1813 USD |
47,590.8278 |
1.1760 USD |
1.1760 USD |
1.1814 USD |
1.1814 USD |
| 2025-09-09 |
1.1749 USD |
339.5439 |
1.1749 USD |
1.1749 USD |
1.1749 USD |
1.1749 USD |
| 2025-09-05 |
1.1714 USD |
4,062.2998 |
1.1680 USD |
1.1630 USD |
1.1750 USD |
1.1750 USD |