Market [unlinked] / USD
Identifier on Bitfinex: tEUSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-19 |
1.2261 USD |
735.4038 |
1.2221 USD |
1.2200 USD |
1.2273 USD |
1.2221 USD |
| 2021-01-18 |
1.2221 USD |
65,274.9169 |
1.2181 USD |
1.2101 USD |
1.2220 USD |
1.2220 USD |
| 2021-01-16 |
1.2191 USD |
156.5070 |
1.2196 USD |
1.2182 USD |
1.2196 USD |
1.2182 USD |
| 2021-01-15 |
1.2190 USD |
7,009.6512 |
1.2240 USD |
1.2151 USD |
1.2242 USD |
1.2181 USD |
| 2021-01-14 |
1.2261 USD |
1,316.1115 |
1.2290 USD |
1.2088 USD |
1.2290 USD |
1.2270 USD |
| 2021-01-13 |
1.2277 USD |
6,690.1662 |
1.2250 USD |
1.2062 USD |
1.2286 USD |
1.2276 USD |
| 2021-01-12 |
1.2288 USD |
18,659.2854 |
1.2267 USD |
1.2038 USD |
1.2330 USD |
1.2330 USD |
| 2021-01-11 |
1.2202 USD |
14,203.1678 |
1.2334 USD |
1.2123 USD |
1.2334 USD |
1.2123 USD |
| 2021-01-10 |
1.2222 USD |
1,006.5279 |
1.2181 USD |
1.2162 USD |
1.2394 USD |
1.2162 USD |
| 2021-01-09 |
1.2306 USD |
2,812.9383 |
1.2200 USD |
1.2170 USD |
1.2430 USD |
1.2172 USD |
| 2021-01-07 |
1.2338 USD |
372.2039 |
1.2442 USD |
1.2220 USD |
1.2442 USD |
1.2220 USD |
| 2021-01-06 |
1.2372 USD |
16.0728 |
1.2237 USD |
1.2237 USD |
1.2240 USD |
1.2240 USD |
| 2021-01-05 |
1.2322 USD |
5,538.6411 |
1.2415 USD |
1.2227 USD |
1.2430 USD |
1.2235 USD |
| 2021-01-04 |
1.2266 USD |
195.9560 |
1.2457 USD |
1.2211 USD |
1.2457 USD |
1.2379 USD |
| 2021-01-03 |
1.2403 USD |
737.3890 |
1.2690 USD |
1.2178 USD |
1.2697 USD |
1.2178 USD |
| 2021-01-02 |
1.2345 USD |
84.1921 |
1.2482 USD |
1.2178 USD |
1.2482 USD |
1.2178 USD |
| 2021-01-01 |
1.2264 USD |
575.7135 |
1.2164 USD |
1.2163 USD |
1.4902 USD |
1.2163 USD |
| 2020-12-31 |
1.3485 USD |
542.9661 |
1.2223 USD |
1.2223 USD |
1.4736 USD |
1.2465 USD |
| 2020-12-30 |
1.2223 USD |
176,463.9641 |
1.2319 USD |
1.2176 USD |
1.2349 USD |
1.2330 USD |
| 2020-12-29 |
1.2237 USD |
31.8420 |
1.2173 USD |
1.2166 USD |
1.2173 USD |
1.2166 USD |
| 2020-12-27 |
1.2245 USD |
47,776.1608 |
1.2248 USD |
1.2124 USD |
1.2310 USD |
1.2142 USD |
| 2020-12-26 |
1.2182 USD |
6,055.1764 |
1.2108 USD |
1.2108 USD |
1.2225 USD |
1.2122 USD |
| 2020-12-25 |
1.2230 USD |
37,606.7051 |
1.2097 USD |
1.2097 USD |
1.2230 USD |
1.2230 USD |
| 2020-12-24 |
1.2143 USD |
48,062.7892 |
1.2180 USD |
1.2084 USD |
1.2207 USD |
1.2207 USD |
| 2020-12-23 |
1.2147 USD |
3,818.9387 |
1.2104 USD |
1.2084 USD |
1.2104 USD |
1.2087 USD |
| 2020-12-22 |
1.2163 USD |
388.4496 |
1.2118 USD |
1.2118 USD |
1.2187 USD |
1.2187 USD |
| 2020-12-17 |
1.2254 USD |
3,947.8336 |
1.2247 USD |
1.2138 USD |
1.2292 USD |
1.2292 USD |
| 2020-12-16 |
1.2167 USD |
131.0400 |
1.2119 USD |
1.2119 USD |
1.2119 USD |
1.2119 USD |
| 2020-12-15 |
1.2131 USD |
10,400.0000 |
1.2072 USD |
1.2070 USD |
1.2083 USD |
1.2083 USD |
| 2020-12-14 |
1.2124 USD |
3.7422 |
1.2063 USD |
1.2063 USD |
1.2063 USD |
1.2063 USD |
| 2020-12-11 |
1.2081 USD |
642.3382 |
1.2133 USD |
1.2012 USD |
1.2133 USD |
1.2012 USD |
| 2020-12-10 |
1.2111 USD |
690.0000 |
1.2003 USD |
1.2003 USD |
1.2003 USD |
1.2003 USD |
| 2020-12-09 |
1.2037 USD |
3,525.0000 |
1.2005 USD |
1.2003 USD |
1.2010 USD |
1.2003 USD |
| 2020-12-07 |
1.2080 USD |
21.1459 |
1.2057 USD |
1.2057 USD |
1.2057 USD |
1.2057 USD |
| 2020-12-05 |
1.2085 USD |
2.1554 |
1.2025 USD |
1.2025 USD |
1.2025 USD |
1.2025 USD |
| 2020-12-04 |
1.2089 USD |
1,822.7512 |
1.2064 USD |
1.2050 USD |
1.2088 USD |
1.2061 USD |
| 2020-12-03 |
1.2112 USD |
4,921.7317 |
1.2028 USD |
1.2016 USD |
1.2156 USD |
1.2156 USD |
| 2020-12-02 |
1.2083 USD |
2,322.6909 |
1.1988 USD |
1.1950 USD |
1.2106 USD |
1.1998 USD |
| 2020-12-01 |
1.2036 USD |
27.9019 |
1.2067 USD |
1.2067 USD |
1.2067 USD |
1.2067 USD |
| 2020-11-27 |
1.1937 USD |
20.7889 |
1.1971 USD |
1.1971 USD |
1.1971 USD |
1.1971 USD |
| 2020-11-26 |
1.1885 USD |
1,416.5267 |
1.1837 USD |
1.1825 USD |
1.1945 USD |
1.1836 USD |
| 2020-11-25 |
1.1882 USD |
86,790.2847 |
1.1914 USD |
1.1812 USD |
1.1950 USD |
1.1812 USD |
| 2020-11-24 |
1.1868 USD |
4,472.1833 |
1.1795 USD |
1.1793 USD |
1.1800 USD |
1.1793 USD |
| 2020-11-23 |
1.1822 USD |
6.8688 |
1.1834 USD |
1.1798 USD |
1.1834 USD |
1.1798 USD |
| 2020-11-22 |
1.1853 USD |
5.0100 |
1.1922 USD |
1.1800 USD |
1.1922 USD |
1.1800 USD |
| 2020-11-21 |
1.1864 USD |
158,006.2267 |
1.1888 USD |
1.1772 USD |
1.1940 USD |
1.1772 USD |
| 2020-11-17 |
1.1843 USD |
2,605.4451 |
1.1898 USD |
1.1898 USD |
1.1898 USD |
1.1898 USD |
| 2020-11-16 |
1.1837 USD |
472.1194 |
1.1788 USD |
1.1788 USD |
1.1788 USD |
1.1788 USD |
| 2020-11-15 |
1.1780 USD |
3,629.0000 |
1.1739 USD |
1.1739 USD |
1.1773 USD |
1.1773 USD |
| 2020-11-09 |
1.1787 USD |
154.7967 |
1.1700 USD |
1.0520 USD |
1.1830 USD |
1.1830 USD |