Market [unlinked] / USD
Identifier on Bitfinex: tEUSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-18 |
1.1037 USD |
1,944.9700 |
1.1069 USD |
1.1004 USD |
1.1070 USD |
1.1004 USD |
| 2019-09-17 |
1.1035 USD |
3,362.4000 |
1.0993 USD |
1.0993 USD |
1.1077 USD |
1.1077 USD |
| 2019-09-16 |
1.0976 USD |
1,017.7954 |
1.0976 USD |
1.0975 USD |
1.0976 USD |
1.0975 USD |
| 2019-09-15 |
1.1063 USD |
1,026.0000 |
1.1063 USD |
1.1063 USD |
1.1063 USD |
1.1063 USD |
| 2019-09-14 |
1.1068 USD |
30.3151 |
1.1068 USD |
1.1068 USD |
1.1068 USD |
1.1068 USD |
| 2019-09-13 |
1.1062 USD |
129.0000 |
1.1079 USD |
1.1045 USD |
1.1079 USD |
1.1045 USD |
| 2019-09-12 |
1.1013 USD |
4,062.7296 |
1.1014 USD |
1.0956 USD |
1.1014 USD |
1.1012 USD |
| 2019-09-11 |
1.1022 USD |
7,745.1918 |
1.1030 USD |
1.0994 USD |
1.1030 USD |
1.1014 USD |
| 2019-09-10 |
1.1028 USD |
4,638.8316 |
1.1025 USD |
1.1014 USD |
1.1051 USD |
1.1030 USD |
| 2019-09-08 |
1.1023 USD |
3,075.0000 |
1.1035 USD |
1.1007 USD |
1.1035 USD |
1.1011 USD |
| 2019-09-07 |
1.1006 USD |
1,000.0000 |
1.1006 USD |
1.1006 USD |
1.1006 USD |
1.1006 USD |
| 2019-09-06 |
1.1023 USD |
2,116.1124 |
1.1014 USD |
1.1008 USD |
1.1038 USD |
1.1031 USD |
| 2019-09-05 |
1.1036 USD |
1,113.0000 |
1.1041 USD |
1.1031 USD |
1.1041 USD |
1.1031 USD |
| 2019-09-04 |
1.0999 USD |
825.7125 |
1.0967 USD |
1.0967 USD |
1.1031 USD |
1.1031 USD |
| 2019-09-03 |
1.0929 USD |
15,960.0000 |
1.0942 USD |
1.0902 USD |
1.0952 USD |
1.0916 USD |
| 2019-09-02 |
1.0961 USD |
60,068.4146 |
1.0972 USD |
1.0949 USD |
1.0978 USD |
1.0949 USD |
| 2019-09-01 |
1.0991 USD |
30.0000 |
1.0991 USD |
1.0991 USD |
1.0991 USD |
1.0991 USD |
| 2019-08-30 |
1.1000 USD |
1,004.7900 |
1.1018 USD |
1.0982 USD |
1.1018 USD |
1.0982 USD |
| 2019-08-29 |
1.1052 USD |
384.7054 |
1.1052 USD |
1.1052 USD |
1.1052 USD |
1.1052 USD |
| 2019-08-28 |
1.1063 USD |
301,895.9637 |
1.1084 USD |
1.1029 USD |
1.1086 USD |
1.1041 USD |
| 2019-08-27 |
1.1068 USD |
120,366.6355 |
1.1074 USD |
1.1062 USD |
1.1100 USD |
1.1062 USD |
| 2019-08-26 |
1.1113 USD |
64,854.9400 |
1.1152 USD |
1.1056 USD |
1.1152 USD |
1.1074 USD |
| 2019-08-23 |
1.1078 USD |
65,377.5152 |
1.1040 USD |
1.1040 USD |
1.1122 USD |
1.1116 USD |
| 2019-08-22 |
1.1082 USD |
63,115.0000 |
1.1110 USD |
1.1053 USD |
1.1110 USD |
1.1053 USD |
| 2019-08-21 |
1.1065 USD |
60,660.0000 |
1.1070 USD |
1.1058 USD |
1.1090 USD |
1.1059 USD |
| 2019-08-20 |
1.1076 USD |
5,366.7900 |
1.1082 USD |
1.1040 USD |
1.1082 USD |
1.1069 USD |
| 2019-08-19 |
1.1092 USD |
2.0000 |
1.1092 USD |
1.1092 USD |
1.1092 USD |
1.1092 USD |
| 2019-08-16 |
1.1042 USD |
1,379.9919 |
1.1043 USD |
1.1040 USD |
1.1044 USD |
1.1040 USD |
| 2019-08-15 |
1.1100 USD |
6,803.3913 |
1.1104 USD |
1.1082 USD |
1.1162 USD |
1.1095 USD |
| 2019-08-14 |
1.1100 USD |
11,298.6538 |
1.1160 USD |
1.1040 USD |
1.1167 USD |
1.1040 USD |
| 2019-08-13 |
1.1165 USD |
4,292.4317 |
1.1157 USD |
1.1157 USD |
1.1175 USD |
1.1172 USD |
| 2019-08-11 |
1.1202 USD |
2,050.0000 |
1.1197 USD |
1.1171 USD |
1.1206 USD |
1.1206 USD |
| 2019-08-10 |
1.1161 USD |
2,180.0000 |
1.1160 USD |
1.1111 USD |
1.1163 USD |
1.1161 USD |
| 2019-08-09 |
1.1191 USD |
600.0000 |
1.1189 USD |
1.1182 USD |
1.1209 USD |
1.1193 USD |
| 2019-08-08 |
1.1183 USD |
5,637.0000 |
1.1183 USD |
1.1142 USD |
1.1203 USD |
1.1182 USD |
| 2019-08-07 |
1.1194 USD |
5,633.2432 |
1.1182 USD |
1.1113 USD |
1.1210 USD |
1.1205 USD |
| 2019-08-06 |
1.1133 USD |
2,304.4467 |
1.1163 USD |
1.1102 USD |
1.1163 USD |
1.1102 USD |
| 2019-08-05 |
1.1166 USD |
3,360.0000 |
1.1162 USD |
1.1125 USD |
1.1173 USD |
1.1169 USD |
| 2019-08-02 |
1.1051 USD |
2,173.5590 |
1.1050 USD |
1.1049 USD |
1.1052 USD |
1.1052 USD |
| 2019-08-01 |
1.1001 USD |
1,338.9372 |
1.1001 USD |
1.1000 USD |
1.1001 USD |
1.1000 USD |
| 2019-07-31 |
1.1036 USD |
1,178.4510 |
1.1072 USD |
1.1000 USD |
1.1072 USD |
1.1000 USD |
| 2019-07-30 |
1.1069 USD |
1,260.0000 |
1.1065 USD |
1.1065 USD |
1.1118 USD |
1.1072 USD |
| 2019-07-29 |
1.1066 USD |
26.0000 |
1.1074 USD |
1.1040 USD |
1.1074 USD |
1.1057 USD |
| 2019-07-28 |
1.1085 USD |
9,492.9683 |
1.1053 USD |
1.1015 USD |
1.1116 USD |
1.1116 USD |
| 2019-07-27 |
1.1080 USD |
4,538.5366 |
1.1079 USD |
1.1079 USD |
1.1105 USD |
1.1081 USD |
| 2019-07-26 |
1.1081 USD |
5,207.7853 |
1.1064 USD |
1.1031 USD |
1.1098 USD |
1.1098 USD |
| 2019-07-25 |
1.1116 USD |
5,528.1656 |
1.1089 USD |
1.1089 USD |
1.1160 USD |
1.1143 USD |
| 2019-07-24 |
1.1060 USD |
826.6393 |
1.1060 USD |
1.1059 USD |
1.1060 USD |
1.1059 USD |
| 2019-07-23 |
1.1145 USD |
3,037.0000 |
1.1136 USD |
1.1136 USD |
1.1154 USD |
1.1154 USD |
| 2019-07-22 |
1.1155 USD |
14,377.7686 |
1.1150 USD |
1.1150 USD |
1.1159 USD |
1.1159 USD |