Market [unlinked] / USD
Identifier on Bitfinex: tEUSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-11 |
1.1087 USD |
1,038.4199 |
1.1082 USD |
1.1082 USD |
1.1092 USD |
1.1092 USD |
| 2019-12-10 |
1.1060 USD |
19.5304 |
1.1060 USD |
1.1060 USD |
1.1060 USD |
1.1060 USD |
| 2019-12-09 |
1.1041 USD |
9,773.9906 |
1.1021 USD |
1.1021 USD |
1.1060 USD |
1.1060 USD |
| 2019-12-04 |
1.1013 USD |
635.5999 |
1.1011 USD |
1.1011 USD |
1.1090 USD |
1.1015 USD |
| 2019-12-03 |
1.1047 USD |
4.1042 |
1.1047 USD |
1.1047 USD |
1.1047 USD |
1.1047 USD |
| 2019-12-02 |
1.1026 USD |
191.3992 |
1.1014 USD |
1.1014 USD |
1.1037 USD |
1.1037 USD |
| 2019-12-01 |
1.0945 USD |
29.9877 |
1.0945 USD |
1.0945 USD |
1.0945 USD |
1.0945 USD |
| 2019-11-29 |
1.0938 USD |
3.1999 |
1.0938 USD |
1.0938 USD |
1.0938 USD |
1.0938 USD |
| 2019-11-28 |
1.0982 USD |
283.5203 |
1.0942 USD |
1.0942 USD |
1.1022 USD |
1.1022 USD |
| 2019-11-27 |
1.0997 USD |
3.0249 |
1.0997 USD |
1.0997 USD |
1.0997 USD |
1.0997 USD |
| 2019-11-25 |
1.0986 USD |
2,464.6400 |
1.1022 USD |
1.0949 USD |
1.1028 USD |
1.0949 USD |
| 2019-11-22 |
1.0984 USD |
1,119.5200 |
1.0996 USD |
1.0972 USD |
1.1037 USD |
1.0972 USD |
| 2019-11-21 |
1.1014 USD |
5,179.5457 |
1.1026 USD |
1.0993 USD |
1.1026 USD |
1.1002 USD |
| 2019-11-18 |
1.1065 USD |
2,918.1680 |
1.1048 USD |
1.1048 USD |
1.1081 USD |
1.1081 USD |
| 2019-11-17 |
1.1046 USD |
200.0000 |
1.1043 USD |
1.1043 USD |
1.1048 USD |
1.1048 USD |
| 2019-11-15 |
1.0996 USD |
2.0000 |
1.0996 USD |
1.0996 USD |
1.0996 USD |
1.0996 USD |
| 2019-11-13 |
1.1002 USD |
3.1829 |
1.1002 USD |
1.1002 USD |
1.1002 USD |
1.1002 USD |
| 2019-11-12 |
1.1019 USD |
215.4546 |
1.1015 USD |
1.1015 USD |
1.1023 USD |
1.1023 USD |
| 2019-11-09 |
1.1028 USD |
3.5909 |
1.1028 USD |
1.1028 USD |
1.1028 USD |
1.1028 USD |
| 2019-11-08 |
1.1032 USD |
6.3573 |
1.1037 USD |
1.1026 USD |
1.1037 USD |
1.1026 USD |
| 2019-11-07 |
1.1054 USD |
6.3446 |
1.1059 USD |
1.1048 USD |
1.1059 USD |
1.1048 USD |
| 2019-11-05 |
1.1082 USD |
184.5860 |
1.1093 USD |
1.1070 USD |
1.1093 USD |
1.1070 USD |
| 2019-11-04 |
1.1118 USD |
76.3017 |
1.1097 USD |
1.1097 USD |
1.1139 USD |
1.1139 USD |
| 2019-11-01 |
1.1164 USD |
61.4019 |
1.1157 USD |
1.1157 USD |
1.1173 USD |
1.1170 USD |
| 2019-10-31 |
1.1141 USD |
73.2565 |
1.1135 USD |
1.1135 USD |
1.1147 USD |
1.1147 USD |
| 2019-10-30 |
1.1117 USD |
9,206.5587 |
1.1104 USD |
1.1104 USD |
1.1130 USD |
1.1130 USD |
| 2019-10-27 |
1.1078 USD |
3,443.3664 |
1.1078 USD |
1.1075 USD |
1.1078 USD |
1.1077 USD |
| 2019-10-26 |
1.1079 USD |
4,186.9118 |
1.1079 USD |
1.1050 USD |
1.1079 USD |
1.1078 USD |
| 2019-10-25 |
1.1084 USD |
5,434.1705 |
1.1081 USD |
1.1071 USD |
1.1086 USD |
1.1086 USD |
| 2019-10-23 |
1.1111 USD |
1,074.0751 |
1.1087 USD |
1.1087 USD |
1.1134 USD |
1.1134 USD |
| 2019-10-22 |
1.1104 USD |
23,210.2525 |
1.1120 USD |
1.1087 USD |
1.1130 USD |
1.1087 USD |
| 2019-10-21 |
1.1130 USD |
52.8410 |
1.1150 USD |
1.1110 USD |
1.1150 USD |
1.1110 USD |
| 2019-10-19 |
1.1165 USD |
1,215.2946 |
1.1170 USD |
1.1112 USD |
1.1185 USD |
1.1160 USD |
| 2019-10-18 |
1.1113 USD |
4.0200 |
1.1087 USD |
1.1087 USD |
1.1139 USD |
1.1139 USD |
| 2019-10-17 |
1.0959 USD |
67.0200 |
1.0918 USD |
1.0807 USD |
1.2877 USD |
1.0999 USD |
| 2019-10-15 |
1.1019 USD |
82.9605 |
1.1018 USD |
1.1018 USD |
1.1019 USD |
1.1019 USD |
| 2019-10-14 |
1.1035 USD |
34.1000 |
1.1032 USD |
1.1032 USD |
1.1037 USD |
1.1037 USD |
| 2019-10-13 |
1.1015 USD |
327.2500 |
1.1045 USD |
1.0985 USD |
1.1054 USD |
1.0985 USD |
| 2019-10-11 |
1.0964 USD |
10.7747 |
1.0964 USD |
1.0964 USD |
1.0964 USD |
1.0964 USD |
| 2019-10-08 |
1.0916 USD |
16.0180 |
1.0916 USD |
1.0916 USD |
1.0916 USD |
1.0916 USD |
| 2019-10-07 |
1.0932 USD |
67.9440 |
1.0932 USD |
1.0931 USD |
1.0932 USD |
1.0931 USD |
| 2019-10-03 |
1.0945 USD |
1,819.1985 |
1.0947 USD |
1.0943 USD |
1.0947 USD |
1.0943 USD |
| 2019-10-02 |
1.0915 USD |
300.0000 |
1.0914 USD |
1.0914 USD |
1.0915 USD |
1.0915 USD |
| 2019-09-30 |
1.0929 USD |
1,049.0000 |
1.0926 USD |
1.0926 USD |
1.0931 USD |
1.0931 USD |
| 2019-09-28 |
1.0933 USD |
1,025.0000 |
1.0933 USD |
1.0933 USD |
1.0933 USD |
1.0933 USD |
| 2019-09-27 |
1.0915 USD |
45.0000 |
1.0915 USD |
1.0915 USD |
1.0915 USD |
1.0915 USD |
| 2019-09-26 |
1.0913 USD |
12,381.7700 |
1.0937 USD |
1.0847 USD |
1.0974 USD |
1.0889 USD |
| 2019-09-25 |
1.0924 USD |
3,075.9640 |
1.0954 USD |
1.0894 USD |
1.0957 USD |
1.0894 USD |
| 2019-09-24 |
1.0977 USD |
22,023.0309 |
1.0973 USD |
1.0838 USD |
1.1039 USD |
1.0980 USD |
| 2019-09-19 |
1.1024 USD |
1,115.0000 |
1.1009 USD |
1.1009 USD |
1.1039 USD |
1.1039 USD |