Market [unlinked] / USD
Identifier on Bitfinex: tEUSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-20 |
1.1176 USD |
1,045.0000 |
1.1176 USD |
1.1176 USD |
1.1176 USD |
1.1176 USD |
| 2019-07-19 |
1.1177 USD |
13,070.8019 |
1.1178 USD |
1.1123 USD |
1.1220 USD |
1.1175 USD |
| 2019-07-18 |
1.1212 USD |
40,569.7709 |
1.1204 USD |
1.1144 USD |
1.1237 USD |
1.1220 USD |
| 2019-07-17 |
1.1150 USD |
24,775.0923 |
1.1159 USD |
1.1101 USD |
1.1186 USD |
1.1140 USD |
| 2019-07-16 |
1.1152 USD |
15,166.6314 |
1.1130 USD |
1.1124 USD |
1.1173 USD |
1.1173 USD |
| 2019-07-15 |
1.1184 USD |
28,745.1573 |
1.1177 USD |
1.1173 USD |
1.1201 USD |
1.1190 USD |
| 2019-07-14 |
1.1222 USD |
32,258.1833 |
1.1245 USD |
1.1171 USD |
1.1245 USD |
1.1199 USD |
| 2019-07-13 |
1.1249 USD |
34,606.3277 |
1.1262 USD |
1.1235 USD |
1.1264 USD |
1.1235 USD |
| 2019-07-12 |
1.1252 USD |
9,222.6328 |
1.1241 USD |
1.1241 USD |
1.1263 USD |
1.1262 USD |
| 2019-07-11 |
1.1242 USD |
15,970.6380 |
1.1260 USD |
1.1224 USD |
1.1299 USD |
1.1224 USD |
| 2019-07-10 |
1.1237 USD |
10,948.5115 |
1.1214 USD |
1.1211 USD |
1.1260 USD |
1.1259 USD |
| 2019-07-09 |
1.1198 USD |
403.5862 |
1.1198 USD |
1.1198 USD |
1.1198 USD |
1.1198 USD |
| 2019-07-05 |
1.1239 USD |
19,979.4076 |
1.1280 USD |
1.1198 USD |
1.1300 USD |
1.1198 USD |
| 2019-07-04 |
1.1293 USD |
21,401.0996 |
1.1294 USD |
1.1273 USD |
1.1330 USD |
1.1292 USD |
| 2019-07-03 |
1.1311 USD |
38,642.3793 |
1.1295 USD |
1.1285 USD |
1.1327 USD |
1.1327 USD |
| 2019-07-02 |
1.1300 USD |
5,866.3381 |
1.1299 USD |
1.1295 USD |
1.1315 USD |
1.1301 USD |
| 2019-07-01 |
1.1311 USD |
39,583.4533 |
1.1327 USD |
1.1295 USD |
1.1327 USD |
1.1295 USD |
| 2019-06-30 |
1.1375 USD |
2,637.1711 |
1.1366 USD |
1.1357 USD |
1.1383 USD |
1.1383 USD |
| 2019-06-27 |
1.1350 USD |
36,595.7526 |
1.1342 USD |
1.1314 USD |
1.1406 USD |
1.1357 USD |
| 2019-06-26 |
1.1341 USD |
17,564.4690 |
1.1358 USD |
0.8392 USD |
1.1439 USD |
1.1324 USD |
| 2019-06-25 |
1.1363 USD |
945.1609 |
1.1396 USD |
1.1329 USD |
1.1396 USD |
1.1329 USD |
| 2019-06-24 |
1.1442 USD |
2,630.0653 |
1.1453 USD |
1.1430 USD |
1.1453 USD |
1.1430 USD |
| 2019-06-23 |
1.1451 USD |
3,349.6782 |
1.1427 USD |
1.1418 USD |
1.1486 USD |
1.1475 USD |
| 2019-06-22 |
1.1402 USD |
32,648.0158 |
1.1376 USD |
1.1282 USD |
1.1500 USD |
1.1427 USD |
| 2019-06-21 |
1.1338 USD |
918.2401 |
1.1302 USD |
1.1299 USD |
1.1373 USD |
1.1373 USD |
| 2019-06-20 |
1.1304 USD |
7.1956 |
1.1280 USD |
1.1280 USD |
1.1328 USD |
1.1328 USD |
| 2019-06-19 |
1.1253 USD |
4,496.0655 |
1.1252 USD |
1.1214 USD |
1.1281 USD |
1.1254 USD |
| 2019-06-18 |
1.1240 USD |
12,137.1220 |
1.1254 USD |
1.1213 USD |
1.1325 USD |
1.1225 USD |
| 2019-06-17 |
1.1240 USD |
13,158.9655 |
1.1203 USD |
1.1203 USD |
1.1326 USD |
1.1277 USD |
| 2019-06-16 |
1.1208 USD |
3,976.5803 |
1.1214 USD |
1.1200 USD |
1.1326 USD |
1.1201 USD |
| 2019-06-15 |
1.1232 USD |
31,536.5412 |
1.1168 USD |
1.1168 USD |
1.1295 USD |
1.1295 USD |
| 2019-06-14 |
1.1171 USD |
6,946.9492 |
1.1205 USD |
1.1136 USD |
1.1239 USD |
1.1136 USD |
| 2019-06-13 |
1.1238 USD |
5,109.3895 |
1.1239 USD |
1.1236 USD |
1.1239 USD |
1.1236 USD |
| 2019-06-12 |
1.1244 USD |
14,053.3681 |
1.1249 USD |
1.1239 USD |
1.1289 USD |
1.1239 USD |
| 2019-06-11 |
1.1271 USD |
5,037.4000 |
1.1280 USD |
1.1262 USD |
1.1280 USD |
1.1262 USD |
| 2019-06-10 |
1.1245 USD |
4,294.2956 |
1.1236 USD |
1.1219 USD |
1.1286 USD |
1.1254 USD |
| 2019-06-09 |
1.1249 USD |
9,643.6018 |
1.1246 USD |
1.1229 USD |
1.1271 USD |
1.1251 USD |
| 2019-06-08 |
1.1254 USD |
1,330.7576 |
1.1262 USD |
1.1245 USD |
1.1262 USD |
1.1245 USD |
| 2019-06-07 |
1.1267 USD |
33,715.8542 |
1.1257 USD |
1.1240 USD |
1.1307 USD |
1.1277 USD |
| 2019-06-06 |
1.1245 USD |
11,879.9937 |
1.1230 USD |
1.1206 USD |
1.1261 USD |
1.1260 USD |
| 2019-06-05 |
1.1222 USD |
7,153.0000 |
1.1230 USD |
1.1214 USD |
1.1260 USD |
1.1214 USD |