Market [unlinked] / USD
Identifier on Bitfinex: tEURR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-30 |
1.1305 USD |
142.7196 |
1.1630 USD |
1.0800 USD |
1.1630 USD |
1.1628 USD |
| 2025-08-29 |
1.1668 USD |
7.1049 |
1.1810 USD |
1.1810 USD |
1.1810 USD |
1.1810 USD |
| 2025-08-28 |
1.1417 USD |
110.2778 |
1.1109 USD |
1.1109 USD |
1.1814 USD |
1.1110 USD |
| 2025-08-25 |
1.1598 USD |
22.9331 |
1.1561 USD |
1.1561 USD |
1.1636 USD |
1.1636 USD |
| 2025-08-24 |
1.1662 USD |
5.9936 |
1.1663 USD |
1.1662 USD |
1.1663 USD |
1.1662 USD |
| 2025-08-22 |
1.1701 USD |
428.2820 |
1.1730 USD |
1.1681 USD |
1.1730 USD |
1.1681 USD |
| 2025-08-21 |
1.1589 USD |
92.8086 |
1.1662 USD |
1.1589 USD |
1.1663 USD |
1.1589 USD |
| 2025-08-13 |
1.1002 USD |
1,848.7564 |
1.1660 USD |
1.0608 USD |
1.1662 USD |
1.1662 USD |
| 2025-08-12 |
1.1561 USD |
8.8310 |
1.1561 USD |
1.1561 USD |
1.1561 USD |
1.1561 USD |
| 2025-08-11 |
1.1807 USD |
3,207.6042 |
1.1610 USD |
1.1198 USD |
1.1814 USD |
1.1814 USD |
| 2025-08-06 |
1.1597 USD |
4,311.7790 |
1.1597 USD |
1.1597 USD |
1.1597 USD |
1.1597 USD |
| 2025-08-05 |
1.1562 USD |
864.9430 |
1.1562 USD |
1.1562 USD |
1.1562 USD |
1.1562 USD |
| 2025-07-29 |
1.1218 USD |
584.5950 |
1.1763 USD |
1.1185 USD |
1.1814 USD |
1.1185 USD |
| 2025-07-28 |
1.1600 USD |
99.9600 |
1.1600 USD |
1.1600 USD |
1.1600 USD |
1.1600 USD |
| 2025-07-25 |
1.1036 USD |
546.9964 |
1.1032 USD |
1.1032 USD |
1.1041 USD |
1.1041 USD |
| 2025-07-24 |
1.1408 USD |
3,006.1089 |
1.0993 USD |
1.0989 USD |
1.1020 USD |
1.1020 USD |
| 2025-07-23 |
1.1731 USD |
50,018.7233 |
1.1731 USD |
1.0985 USD |
1.1731 USD |
1.0985 USD |
| 2025-07-22 |
1.1695 USD |
100,043.6867 |
1.1677 USD |
1.1677 USD |
1.1712 USD |
1.1712 USD |
| 2025-07-21 |
1.1143 USD |
5.9956 |
1.0985 USD |
1.0985 USD |
1.0985 USD |
1.0985 USD |
| 2025-07-20 |
1.1160 USD |
14.0000 |
1.1640 USD |
1.0967 USD |
1.1640 USD |
1.0967 USD |
| 2025-07-18 |
1.1218 USD |
7,550.3754 |
1.1538 USD |
1.0500 USD |
1.1711 USD |
1.1711 USD |
| 2025-07-17 |
1.1512 USD |
29.2810 |
1.1512 USD |
1.1512 USD |
1.1512 USD |
1.1512 USD |
| 2025-07-15 |
1.1625 USD |
51.8090 |
1.1537 USD |
1.1537 USD |
1.1537 USD |
1.1537 USD |
| 2025-07-14 |
1.1531 USD |
980.1401 |
1.1534 USD |
1.1510 USD |
1.1595 USD |
1.1581 USD |
| 2025-07-13 |
1.1665 USD |
660.2133 |
1.1812 USD |
1.1505 USD |
1.1814 USD |
1.1505 USD |
| 2025-07-11 |
1.1657 USD |
1,062.9882 |
1.1604 USD |
1.1600 USD |
1.1604 USD |
1.1600 USD |
| 2025-07-09 |
1.1716 USD |
0.0403 |
1.1626 USD |
1.1626 USD |
1.1813 USD |
1.1630 USD |
| 2025-07-08 |
1.1721 USD |
311.2673 |
1.1636 USD |
1.1610 USD |
1.1645 USD |
1.1617 USD |
| 2025-07-06 |
1.1714 USD |
50,062.0223 |
1.1753 USD |
1.1753 USD |
1.1755 USD |
1.1755 USD |
| 2025-07-05 |
1.1604 USD |
2.7213 |
1.1603 USD |
1.1603 USD |
1.1604 USD |
1.1604 USD |
| 2025-07-04 |
1.1678 USD |
403.0854 |
1.1602 USD |
1.1601 USD |
1.1602 USD |
1.1602 USD |
| 2025-07-03 |
1.1371 USD |
383.6759 |
1.1429 USD |
1.1261 USD |
1.1472 USD |
1.1472 USD |
| 2025-06-30 |
1.1814 USD |
100,004.2554 |
1.1732 USD |
1.1731 USD |
1.1744 USD |
1.1744 USD |
| 2025-06-27 |
1.1704 USD |
48,530.2466 |
1.1704 USD |
1.1704 USD |
1.1704 USD |
1.1704 USD |
| 2025-06-26 |
1.1673 USD |
3,470.5009 |
1.1650 USD |
1.1650 USD |
1.1704 USD |
1.1704 USD |
| 2025-06-25 |
1.1620 USD |
50,000.7125 |
1.1620 USD |
1.1619 USD |
1.1620 USD |
1.1620 USD |
| 2025-06-24 |
1.1600 USD |
1,828.6880 |
1.1599 USD |
1.1599 USD |
1.1600 USD |
1.1600 USD |
| 2025-06-22 |
1.1449 USD |
3.4527 |
1.1381 USD |
1.1381 USD |
1.1599 USD |
1.1599 USD |
| 2025-06-21 |
1.1505 USD |
423.8256 |
1.1272 USD |
1.1272 USD |
1.1599 USD |
1.1411 USD |
| 2025-06-20 |
1.1599 USD |
0.1948 |
1.1599 USD |
1.1599 USD |
1.1599 USD |
1.1599 USD |
| 2025-06-19 |
1.1479 USD |
43.5055 |
1.1479 USD |
1.1479 USD |
1.1479 USD |
1.1479 USD |
| 2025-06-18 |
1.1600 USD |
206.6987 |
1.1576 USD |
1.1576 USD |
1.1600 USD |
1.1600 USD |
| 2025-06-16 |
1.1577 USD |
50,003.1716 |
1.1576 USD |
1.1576 USD |
1.1577 USD |
1.1577 USD |
| 2025-06-14 |
1.1290 USD |
904.6854 |
1.1310 USD |
1.1252 USD |
1.1338 USD |
1.1274 USD |
| 2025-06-13 |
1.1400 USD |
5.0000 |
1.1400 USD |
1.1400 USD |
1.1400 USD |
1.1400 USD |
| 2025-06-12 |
1.1461 USD |
85,461.6368 |
1.1000 USD |
1.0420 USD |
1.1474 USD |
1.1474 USD |
| 2025-06-11 |
1.0571 USD |
25,276.9045 |
1.1411 USD |
1.0180 USD |
1.1411 USD |
1.0201 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 |