Market [unlinked] / USD
Identifier on Bitfinex: tEURR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
1.1620 USD |
4,921.2176 |
1.1603 USD |
1.1603 USD |
1.1667 USD |
1.1655 USD |
| 2026-03-04 |
1.1659 USD |
2,839.9890 |
1.1649 USD |
1.1640 USD |
1.1730 USD |
1.1640 USD |
| 2026-03-02 |
1.1705 USD |
157.8197 |
1.1705 USD |
1.1705 USD |
1.1705 USD |
1.1705 USD |
| 2026-03-01 |
1.1821 USD |
18.9257 |
1.1821 USD |
1.1821 USD |
1.1821 USD |
1.1821 USD |
| 2026-02-28 |
1.1756 USD |
29.3704 |
1.1756 USD |
1.1756 USD |
1.1756 USD |
1.1756 USD |
| 2026-02-26 |
1.1773 USD |
16,077.7649 |
1.1823 USD |
1.1806 USD |
1.1823 USD |
1.1807 USD |
| 2026-02-25 |
1.1786 USD |
720.3701 |
1.1734 USD |
1.1729 USD |
1.1746 USD |
1.1746 USD |
| 2026-02-23 |
1.1823 USD |
48.6850 |
1.1774 USD |
1.1772 USD |
1.1829 USD |
1.1829 USD |
| 2026-02-20 |
1.1755 USD |
440.2056 |
1.1786 USD |
1.1786 USD |
1.1786 USD |
1.1786 USD |
| 2026-02-19 |
1.1761 USD |
15,231.6170 |
1.1761 USD |
1.1760 USD |
1.1761 USD |
1.1761 USD |
| 2026-02-18 |
1.1852 USD |
19.6239 |
1.1852 USD |
1.1852 USD |
1.1852 USD |
1.1852 USD |
| 2026-02-17 |
1.1845 USD |
1,275.8124 |
1.1846 USD |
1.1786 USD |
1.1846 USD |
1.1826 USD |
| 2026-02-16 |
1.1861 USD |
5,058.6690 |
1.1860 USD |
1.1860 USD |
1.1862 USD |
1.1862 USD |
| 2026-02-09 |
1.1791 USD |
148,697.5613 |
1.1781 USD |
1.1237 USD |
1.1868 USD |
1.1868 USD |
| 2026-02-08 |
1.1798 USD |
22,379.7435 |
1.1821 USD |
1.1266 USD |
1.1821 USD |
1.1775 USD |
| 2026-02-07 |
1.1824 USD |
2.0000 |
1.1824 USD |
1.1824 USD |
1.1824 USD |
1.1824 USD |
| 2026-02-06 |
1.1801 USD |
7,090.3067 |
1.1801 USD |
1.1799 USD |
1.1806 USD |
1.1799 USD |
| 2026-02-05 |
1.1793 USD |
2,699.5750 |
1.1805 USD |
1.1749 USD |
1.1805 USD |
1.1805 USD |
| 2026-02-04 |
1.1776 USD |
21.7536 |
1.1776 USD |
1.1776 USD |
1.1776 USD |
1.1776 USD |
| 2026-01-29 |
1.1932 USD |
7.5013 |
1.1932 USD |
1.1932 USD |
1.1932 USD |
1.1932 USD |
| 2026-01-28 |
1.1943 USD |
1,045.2523 |
1.1944 USD |
1.1929 USD |
1.1944 USD |
1.1929 USD |
| 2026-01-27 |
1.1900 USD |
3.9590 |
1.1900 USD |
1.1900 USD |
1.1900 USD |
1.1900 USD |
| 2026-01-26 |
1.1858 USD |
4,347.6592 |
1.1857 USD |
1.1855 USD |
1.1860 USD |
1.1855 USD |
| 2026-01-25 |
1.1769 USD |
55.6882 |
1.1769 USD |
1.1769 USD |
1.1769 USD |
1.1769 USD |
| 2026-01-22 |
1.1729 USD |
71.0892 |
1.1697 USD |
1.1697 USD |
1.1697 USD |
1.1697 USD |
| 2026-01-21 |
1.1695 USD |
95,614.5678 |
1.1695 USD |
1.1695 USD |
1.1695 USD |
1.1695 USD |
| 2026-01-20 |
1.1664 USD |
100,049.6082 |
1.1663 USD |
1.1663 USD |
1.1664 USD |
1.1664 USD |
| 2026-01-19 |
1.1628 USD |
21.7536 |
1.1628 USD |
1.1628 USD |
1.1628 USD |
1.1628 USD |
| 2026-01-13 |
1.1617 USD |
4,316.0430 |
1.1584 USD |
1.1584 USD |
1.1584 USD |
1.1584 USD |
| 2026-01-08 |
1.1597 USD |
23.8255 |
1.1597 USD |
1.1597 USD |
1.1597 USD |
1.1597 USD |
| 2026-01-06 |
1.1648 USD |
396.5276 |
1.1645 USD |
1.1633 USD |
1.1651 USD |
1.1633 USD |
| 2026-01-05 |
1.1663 USD |
176.7848 |
1.1663 USD |
1.1663 USD |
1.1663 USD |
1.1663 USD |
| 2026-01-03 |
1.1659 USD |
105.0023 |
1.1659 USD |
1.1659 USD |
1.1659 USD |
1.1659 USD |
| 2026-01-01 |
1.1689 USD |
195.1959 |
1.1689 USD |
1.1689 USD |
1.1689 USD |
1.1689 USD |
| 2025-12-31 |
1.1678 USD |
94.0000 |
1.1678 USD |
1.1678 USD |
1.1678 USD |
1.1678 USD |
| 2025-12-25 |
1.1785 USD |
1.7465 |
1.1785 USD |
1.1785 USD |
1.1785 USD |
1.1785 USD |
| 2025-12-24 |
1.1739 USD |
2.0000 |
1.1739 USD |
1.1739 USD |
1.1739 USD |
1.1739 USD |
| 2025-12-22 |
1.1675 USD |
117.3620 |
1.1672 USD |
1.1672 USD |
1.1678 USD |
1.1678 USD |
| 2025-12-19 |
1.1660 USD |
0.0761 |
1.1660 USD |
1.1660 USD |
1.1660 USD |
1.1660 USD |
| 2025-12-18 |
1.1748 USD |
300.7747 |
1.1748 USD |
1.1730 USD |
1.1748 USD |
1.1730 USD |
| 2025-12-17 |
1.1689 USD |
32.1109 |
1.1689 USD |
1.1689 USD |
1.1689 USD |
1.1689 USD |
| 2025-12-06 |
1.1588 USD |
22.4115 |
1.1588 USD |
1.1588 USD |
1.1588 USD |
1.1588 USD |
| 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 |