Market [unlinked] / USD
Identifier on Bitfinex: tEUSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-22 |
1.0610 USD |
5,058.1184 |
1.0560 USD |
1.0560 USD |
1.0600 USD |
1.0600 USD |
| 2023-03-21 |
1.0550 USD |
17.0000 |
1.0560 USD |
1.0560 USD |
1.0560 USD |
1.0560 USD |
| 2023-03-17 |
1.0550 USD |
10.1153 |
1.0540 USD |
1.0540 USD |
1.0540 USD |
1.0540 USD |
| 2023-03-15 |
1.0544 USD |
2,397.9252 |
1.0560 USD |
1.0540 USD |
1.0560 USD |
1.0540 USD |
| 2023-03-14 |
1.0503 USD |
14,311.5335 |
1.0440 USD |
1.0440 USD |
1.0580 USD |
1.0580 USD |
| 2023-03-13 |
1.0421 USD |
191.9386 |
1.0421 USD |
1.0421 USD |
1.0421 USD |
1.0421 USD |
| 2023-03-11 |
0.9282 USD |
96,486.7763 |
1.0420 USD |
0.3000 USD |
1.0499 USD |
1.0420 USD |
| 2023-03-10 |
1.0483 USD |
16,487.2750 |
1.0500 USD |
1.0420 USD |
1.0500 USD |
1.0440 USD |
| 2023-03-08 |
1.0480 USD |
12.3627 |
1.0480 USD |
1.0480 USD |
1.0480 USD |
1.0480 USD |
| 2023-03-07 |
1.0500 USD |
1,175.0000 |
1.0500 USD |
1.0500 USD |
1.0500 USD |
1.0500 USD |
| 2023-03-03 |
1.0502 USD |
2,333.9866 |
1.0520 USD |
1.0499 USD |
1.0520 USD |
1.0499 USD |
| 2023-03-01 |
1.0517 USD |
4,250.0000 |
1.0540 USD |
1.0500 USD |
1.0540 USD |
1.0540 USD |
| 2023-02-25 |
1.0606 USD |
15,125.0300 |
1.0680 USD |
1.0540 USD |
1.0680 USD |
1.0540 USD |
| 2023-02-22 |
1.0690 USD |
26.5606 |
1.0700 USD |
1.0700 USD |
1.0700 USD |
1.0700 USD |
| 2023-02-21 |
1.0687 USD |
134.3604 |
1.0680 USD |
1.0680 USD |
1.0700 USD |
1.0680 USD |
| 2023-02-13 |
1.0700 USD |
2.5000 |
1.0700 USD |
1.0700 USD |
1.0700 USD |
1.0700 USD |
| 2023-02-11 |
1.0680 USD |
99.6379 |
1.0680 USD |
1.0680 USD |
1.0680 USD |
1.0680 USD |
| 2023-02-10 |
1.0690 USD |
46.6346 |
1.0700 USD |
1.0700 USD |
1.0700 USD |
1.0700 USD |
| 2023-02-09 |
1.0680 USD |
3.0784 |
1.0680 USD |
1.0680 USD |
1.0680 USD |
1.0680 USD |
| 2023-02-07 |
1.0760 USD |
1,301.4119 |
1.0761 USD |
1.0760 USD |
1.0761 USD |
1.0760 USD |
| 2023-02-03 |
1.0860 USD |
1,000.0000 |
1.0860 USD |
1.0860 USD |
1.0860 USD |
1.0860 USD |
| 2023-02-02 |
1.0831 USD |
10,185.0768 |
1.0780 USD |
1.0780 USD |
1.0880 USD |
1.0880 USD |
| 2023-02-01 |
1.0770 USD |
1,000.0000 |
1.0780 USD |
1.0780 USD |
1.0780 USD |
1.0780 USD |
| 2023-01-31 |
1.0770 USD |
4,000.0000 |
1.0800 USD |
1.0760 USD |
1.0800 USD |
1.0760 USD |
| 2023-01-24 |
1.0810 USD |
10.1958 |
1.0820 USD |
1.0800 USD |
1.0820 USD |
1.0800 USD |
| 2023-01-19 |
1.0810 USD |
11.0000 |
1.0820 USD |
1.0820 USD |
1.0820 USD |
1.0820 USD |
| 2023-01-18 |
1.0753 USD |
18,266.3457 |
1.0760 USD |
1.0720 USD |
1.0760 USD |
1.0760 USD |
| 2023-01-17 |
1.0760 USD |
1,022.2982 |
1.0780 USD |
1.0760 USD |
1.0780 USD |
1.0760 USD |
| 2023-01-16 |
1.0770 USD |
1,018.0000 |
1.0780 USD |
1.0780 USD |
1.0780 USD |
1.0780 USD |
| 2023-01-14 |
1.0780 USD |
962.4457 |
1.0780 USD |
1.0780 USD |
1.0780 USD |
1.0780 USD |
| 2023-01-11 |
1.0690 USD |
3,266.6168 |
1.0700 USD |
1.0680 USD |
1.0700 USD |
1.0680 USD |
| 2023-01-10 |
1.0695 USD |
11,052.7029 |
1.0580 USD |
1.0580 USD |
1.0680 USD |
1.0680 USD |
| 2023-01-09 |
1.0563 USD |
8,000.0000 |
1.0560 USD |
1.0560 USD |
1.0580 USD |
1.0580 USD |
| 2023-01-06 |
1.0560 USD |
1,330.5482 |
1.0561 USD |
1.0560 USD |
1.0561 USD |
1.0560 USD |
| 2023-01-02 |
1.0659 USD |
44,351.3401 |
1.0580 USD |
1.0540 USD |
1.0780 USD |
1.0560 USD |
| 2022-12-31 |
1.0522 USD |
12,362.3230 |
1.0460 USD |
1.0460 USD |
1.0580 USD |
1.0580 USD |
| 2022-12-30 |
1.0460 USD |
200.0000 |
1.0460 USD |
1.0460 USD |
1.0460 USD |
1.0460 USD |
| 2022-12-25 |
1.0440 USD |
99.8000 |
1.0440 USD |
1.0440 USD |
1.0440 USD |
1.0440 USD |
| 2022-12-23 |
1.0455 USD |
3,373.0000 |
1.0480 USD |
1.0440 USD |
1.0480 USD |
1.0440 USD |
| 2022-12-21 |
1.0541 USD |
11,698.0000 |
1.0500 USD |
1.0500 USD |
1.0580 USD |
1.0560 USD |
| 2022-12-16 |
1.0485 USD |
2,174.5646 |
1.0500 USD |
1.0480 USD |
1.0500 USD |
1.0480 USD |
| 2022-12-15 |
1.0480 USD |
20.0000 |
1.0480 USD |
1.0480 USD |
1.0480 USD |
1.0480 USD |
| 2022-12-14 |
1.0404 USD |
19,796.0421 |
1.0280 USD |
1.0280 USD |
1.0500 USD |
1.0500 USD |
| 2022-12-13 |
1.0280 USD |
87.5900 |
1.0280 USD |
1.0280 USD |
1.0280 USD |
1.0280 USD |
| 2022-12-11 |
1.0290 USD |
151.5805 |
1.0300 USD |
1.0280 USD |
1.0300 USD |
1.0280 USD |
| 2022-12-09 |
1.0280 USD |
320.0000 |
1.0300 USD |
1.0280 USD |
1.0300 USD |
1.0280 USD |
| 2022-12-08 |
1.0310 USD |
1,005.5723 |
1.0320 USD |
1.0300 USD |
1.0320 USD |
1.0300 USD |
| 2022-12-04 |
1.0300 USD |
7.0000 |
1.0300 USD |
1.0300 USD |
1.0300 USD |
1.0300 USD |
| 2022-12-02 |
1.0061 USD |
6,034.0000 |
1.0180 USD |
0.9980 USD |
1.0320 USD |
1.0320 USD |
| 2022-11-21 |
1.0224 USD |
10,792.0000 |
1.0280 USD |
1.0180 USD |
1.0280 USD |
1.0180 USD |