Market [unlinked] / USD
Identifier on Bitfinex: tEUSUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-03-12 |
1.1924 USD |
34.3400 |
1.1924 USD |
1.1924 USD |
1.1924 USD |
1.1924 USD |
2021-03-11 |
1.1936 USD |
10,183.3681 |
1.1937 USD |
1.1860 USD |
1.1937 USD |
1.1924 USD |
2021-03-10 |
1.1888 USD |
2.9940 |
1.1888 USD |
1.1888 USD |
1.1888 USD |
1.1888 USD |
2021-03-09 |
1.2023 USD |
65.7305 |
1.2023 USD |
1.2023 USD |
1.2023 USD |
1.2023 USD |
2021-03-08 |
1.1974 USD |
62,656.1443 |
1.1973 USD |
1.1883 USD |
1.2066 USD |
1.2022 USD |
2021-03-07 |
1.1825 USD |
7,563.5271 |
1.1826 USD |
1.1823 USD |
1.1994 USD |
1.1994 USD |
2021-03-06 |
1.1867 USD |
22.7945 |
1.1981 USD |
1.1796 USD |
1.1981 USD |
1.1796 USD |
2021-03-05 |
1.1923 USD |
122.0829 |
1.1904 USD |
1.1834 USD |
1.2031 USD |
1.1836 USD |
2021-03-04 |
1.1972 USD |
109,745.2038 |
1.2063 USD |
1.1883 USD |
1.2112 USD |
1.2036 USD |
2021-03-03 |
1.2154 USD |
50,631.6814 |
1.2154 USD |
1.2056 USD |
1.2164 USD |
1.2145 USD |
2021-03-02 |
1.2086 USD |
51,171.6804 |
1.2100 USD |
1.2022 USD |
1.2153 USD |
1.2153 USD |
2021-03-01 |
1.2106 USD |
36,530.5383 |
1.2019 USD |
1.1976 USD |
1.2172 USD |
1.2110 USD |
2021-02-28 |
1.2030 USD |
25.1994 |
1.1954 USD |
1.1954 USD |
1.2151 USD |
1.2151 USD |
2021-02-27 |
1.2118 USD |
23,100.9661 |
1.2137 USD |
1.1958 USD |
1.2137 USD |
1.1958 USD |
2021-02-26 |
1.2202 USD |
4,175.9054 |
1.2211 USD |
1.1999 USD |
1.2211 USD |
1.2118 USD |
2021-02-25 |
1.2249 USD |
270,056.0170 |
1.2096 USD |
1.2064 USD |
1.2326 USD |
1.2228 USD |
2021-02-24 |
1.2187 USD |
162,223.2099 |
1.2141 USD |
1.2028 USD |
1.2241 USD |
1.2232 USD |
2021-02-23 |
1.2142 USD |
66,430.2863 |
1.2140 USD |
1.2140 USD |
1.2238 USD |
1.2140 USD |
2021-02-22 |
1.2182 USD |
173,851.5902 |
1.2195 USD |
1.2140 USD |
1.2250 USD |
1.2218 USD |
2021-02-21 |
1.2220 USD |
55,552.2404 |
1.2250 USD |
1.2140 USD |
1.2300 USD |
1.2140 USD |
2021-02-20 |
1.2195 USD |
31,858.1402 |
1.2191 USD |
1.2056 USD |
1.2250 USD |
1.2170 USD |
2021-02-19 |
1.2196 USD |
291,916.8944 |
1.2382 USD |
1.2055 USD |
1.2429 USD |
1.2191 USD |
2021-02-18 |
1.2241 USD |
87,753.0133 |
1.2140 USD |
1.2140 USD |
1.2353 USD |
1.2140 USD |
2021-02-17 |
1.2212 USD |
164,144.3864 |
1.2157 USD |
1.2140 USD |
1.2287 USD |
1.2140 USD |
2021-02-16 |
1.2149 USD |
170,028.8946 |
1.2211 USD |
1.2107 USD |
1.2211 USD |
1.2164 USD |
2021-02-15 |
1.2152 USD |
42,302.5777 |
1.2290 USD |
1.2101 USD |
1.2392 USD |
1.2199 USD |
2021-02-14 |
1.2328 USD |
101.9000 |
1.2101 USD |
1.2101 USD |
1.2363 USD |
1.2363 USD |
2021-02-13 |
1.2224 USD |
26,146.9485 |
1.2359 USD |
1.2101 USD |
1.2359 USD |
1.2347 USD |
2021-02-12 |
1.2331 USD |
69,647.1639 |
1.2290 USD |
1.2120 USD |
1.2375 USD |
1.2361 USD |
2021-02-11 |
1.2291 USD |
4,125.7685 |
1.2300 USD |
1.2200 USD |
1.2300 USD |
1.2300 USD |
2021-02-10 |
1.2311 USD |
2,488.4335 |
1.2199 USD |
1.2051 USD |
1.2332 USD |
1.2300 USD |
2021-02-09 |
1.2175 USD |
406.0935 |
1.2011 USD |
1.2011 USD |
1.2011 USD |
1.2011 USD |
2021-02-08 |
1.2144 USD |
2,739.2051 |
1.2228 USD |
1.2010 USD |
1.5014 USD |
1.2277 USD |
2021-02-07 |
1.2225 USD |
111,032.2487 |
1.2284 USD |
1.2060 USD |
1.2730 USD |
1.2300 USD |
2021-02-06 |
1.2218 USD |
120,505.5703 |
1.2223 USD |
1.2061 USD |
1.2284 USD |
1.2269 USD |
2021-02-05 |
1.2144 USD |
120,364.0214 |
1.2145 USD |
1.2069 USD |
1.2219 USD |
1.2215 USD |
2021-02-04 |
1.2216 USD |
91,900.1334 |
1.2230 USD |
1.2146 USD |
1.2377 USD |
1.2201 USD |
2021-02-03 |
1.2250 USD |
519.8073 |
1.2250 USD |
1.2080 USD |
1.2256 USD |
1.2246 USD |
2021-02-02 |
1.2251 USD |
44,757.7345 |
1.2269 USD |
1.2032 USD |
1.2270 USD |
1.2270 USD |
2021-02-01 |
1.2140 USD |
36,021.0877 |
1.2280 USD |
1.2008 USD |
1.2296 USD |
1.2055 USD |
2021-01-30 |
1.2301 USD |
3,105.2531 |
1.2299 USD |
1.2299 USD |
1.2331 USD |
1.2331 USD |
2021-01-29 |
1.2294 USD |
12.0000 |
1.2300 USD |
1.2280 USD |
1.2361 USD |
1.2300 USD |
2021-01-28 |
1.2264 USD |
140,500.2654 |
1.2230 USD |
1.2038 USD |
1.2317 USD |
1.2300 USD |
2021-01-27 |
1.2134 USD |
4,754.5656 |
1.2750 USD |
1.2041 USD |
1.2750 USD |
1.2041 USD |
2021-01-25 |
1.2702 USD |
80,191.6330 |
1.2418 USD |
1.2200 USD |
1.2800 USD |
1.2800 USD |
2021-01-24 |
1.2391 USD |
139,085.7885 |
1.2340 USD |
1.2240 USD |
1.2418 USD |
1.2418 USD |
2021-01-23 |
1.2331 USD |
727.7290 |
1.2343 USD |
1.2083 USD |
1.2343 USD |
1.2341 USD |
2021-01-22 |
1.2321 USD |
34,601.3332 |
1.2303 USD |
1.2082 USD |
1.2337 USD |
1.2320 USD |
2021-01-21 |
1.2290 USD |
675.9176 |
1.2285 USD |
1.2285 USD |
1.2295 USD |
1.2295 USD |
2021-01-20 |
1.2243 USD |
149.6381 |
1.2250 USD |
1.2100 USD |
1.2250 USD |
1.2247 USD |