Market [unlinked] / USD
Identifier on Bitfinex: tEURR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |