Crypto exchange Bitfinex
Market [unlinked] / USD
Identifier on Bitfinex: tEURR:USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-12 | 1.0754 USD | 4.4948 | 1.0899 USD | 1.0899 USD | 1.0900 USD | 1.0900 USD |
| 2025-03-10 | 1.0741 USD | 17.1567 | 1.0616 USD | 1.0615 USD | 1.0900 USD | 1.0899 USD |
| 2025-03-09 | 1.0702 USD | 27.3965 | 1.0604 USD | 1.0601 USD | 1.0900 USD | 1.0899 USD |
| 2025-03-06 | 1.0800 USD | 2,003.9687 | 1.0740 USD | 1.0740 USD | 1.0800 USD | 1.0800 USD |
| 2025-03-05 | 1.0608 USD | 21,889.6261 | 1.0491 USD | 1.0351 USD | 1.0740 USD | 1.0740 USD |
| 2025-03-04 | 1.0421 USD | 1.8775 | 1.0491 USD | 1.0491 USD | 1.0491 USD | 1.0491 USD |
| 2025-03-02 | 1.0421 USD | 12.5881 | 1.0490 USD | 1.0351 USD | 1.0491 USD | 1.0351 USD |
| 2025-02-26 | 1.0362 USD | 12.8283 | 1.0490 USD | 1.0351 USD | 1.0490 USD | 1.0351 USD |
| 2025-02-25 | 1.0361 USD | 14.7639 | 1.0351 USD | 1.0351 USD | 1.0498 USD | 1.0498 USD |
| 2025-02-24 | 1.0425 USD | 114.3125 | 1.0233 USD | 1.0233 USD | 1.0498 USD | 1.0351 USD |
| 2025-02-21 | 1.0498 USD | 35.9907 | 1.0498 USD | 1.0498 USD | 1.0498 USD | 1.0498 USD |
| 2025-02-20 | 1.0366 USD | 8.4937 | 1.0498 USD | 1.0498 USD | 1.0498 USD | 1.0498 USD |
| 2025-02-14 | 1.0498 USD | 10.4113 | 1.0498 USD | 1.0498 USD | 1.0498 USD | 1.0498 USD |
| 2025-02-08 | 1.0274 USD | 8.9525 | 1.0498 USD | 1.0237 USD | 1.0498 USD | 1.0263 USD |
| 2025-02-07 | 1.0373 USD | 8.7436 | 1.0252 USD | 1.0252 USD | 1.0252 USD | 1.0252 USD |
| 2025-02-04 | 1.0237 USD | 9.9086 | 1.0237 USD | 1.0237 USD | 1.0259 USD | 1.0259 USD |
| 2025-02-03 | 1.0255 USD | 71,086.2993 | 1.0270 USD | 1.0233 USD | 1.0498 USD | 1.0233 USD |
| 2025-02-02 | 1.0294 USD | 22.3771 | 1.0498 USD | 1.0272 USD | 1.0498 USD | 1.0498 USD |
| 2025-02-01 | 1.0303 USD | 9.6598 | 1.0303 USD | 1.0303 USD | 1.0303 USD | 1.0303 USD |
| 2025-01-27 | 1.0304 USD | 18.9675 | 1.0296 USD | 1.0289 USD | 1.0497 USD | 1.0341 USD |
| 2025-01-25 | 1.0423 USD | 93,818.1853 | 1.0405 USD | 1.0339 USD | 1.0498 USD | 1.0498 USD |
| 2025-01-24 | 1.0338 USD | 11.4872 | 1.0405 USD | 1.0270 USD | 1.0405 USD | 1.0405 USD |
| 2025-01-23 | 1.0317 USD | 268.1995 | 1.0271 USD | 1.0271 USD | 1.0405 USD | 1.0405 USD |
| 2025-01-22 | 1.0338 USD | 90.3412 | 1.0405 USD | 1.0405 USD | 1.0405 USD | 1.0405 USD |
| 2025-01-21 | 1.0280 USD | 13.4300 | 1.0271 USD | 1.0271 USD | 1.0314 USD | 1.0314 USD |
| 2025-01-20 | 1.0293 USD | 21.9171 | 1.0270 USD | 1.0270 USD | 1.0314 USD | 1.0271 USD |
| 2025-01-19 | 1.0292 USD | 12.5322 | 1.0271 USD | 1.0271 USD | 1.0287 USD | 1.0271 USD |
| 2025-01-18 | 1.0291 USD | 2,023.2723 | 1.0311 USD | 1.0270 USD | 1.0314 USD | 1.0314 USD |
| 2025-01-17 | 1.0298 USD | 6.4694 | 1.0298 USD | 1.0298 USD | 1.0298 USD | 1.0298 USD |
| 2025-01-16 | 1.0305 USD | 431.1136 | 1.0309 USD | 1.0298 USD | 1.0311 USD | 1.0298 USD |
12