Market [unlinked] / USD
Identifier on Bitfinex: tEUSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-17 |
1.0280 USD |
4.0000 |
1.0280 USD |
1.0280 USD |
1.0280 USD |
1.0280 USD |
| 2022-11-16 |
1.0303 USD |
5,216.8300 |
1.0360 USD |
1.0280 USD |
1.0360 USD |
1.0280 USD |
| 2022-11-14 |
1.0080 USD |
526.6157 |
1.0080 USD |
1.0080 USD |
1.0080 USD |
1.0080 USD |
| 2022-11-09 |
0.9982 USD |
1,664.0893 |
1.0000 USD |
0.9980 USD |
1.0000 USD |
0.9980 USD |
| 2022-11-08 |
0.9920 USD |
32,987.1320 |
0.9950 USD |
0.8400 USD |
1.0000 USD |
1.0000 USD |
| 2022-11-07 |
0.9936 USD |
2,199.8000 |
0.9900 USD |
0.9900 USD |
0.9940 USD |
0.9940 USD |
| 2022-11-04 |
0.9673 USD |
30.8539 |
0.9493 USD |
0.9493 USD |
0.9840 USD |
0.9840 USD |
| 2022-11-03 |
0.9750 USD |
654.3366 |
0.9900 USD |
0.9493 USD |
0.9900 USD |
0.9493 USD |
| 2022-10-30 |
0.9910 USD |
200.0000 |
0.9900 USD |
0.9900 USD |
0.9900 USD |
0.9900 USD |
| 2022-10-29 |
0.9735 USD |
9,441.2102 |
0.7786 USD |
0.7786 USD |
0.9920 USD |
0.9900 USD |
| 2022-10-28 |
0.9541 USD |
19,544.0000 |
0.9840 USD |
0.7600 USD |
0.9840 USD |
0.7600 USD |
| 2022-10-25 |
0.9841 USD |
5,479.2420 |
0.9093 USD |
0.9093 USD |
0.9880 USD |
0.9840 USD |
| 2022-10-24 |
0.8302 USD |
46.0000 |
0.8302 USD |
0.8302 USD |
0.8302 USD |
0.8302 USD |
| 2022-10-21 |
0.9298 USD |
200.0000 |
0.9298 USD |
0.9298 USD |
0.9298 USD |
0.9298 USD |
| 2022-10-19 |
0.9590 USD |
834.0000 |
0.9680 USD |
0.9680 USD |
0.9680 USD |
0.9680 USD |
| 2022-10-16 |
0.9690 USD |
1,100.0000 |
0.9680 USD |
0.9680 USD |
0.9680 USD |
0.9680 USD |
| 2022-10-04 |
0.9696 USD |
105.9920 |
0.9700 USD |
0.9680 USD |
0.9720 USD |
0.9720 USD |
| 2022-09-25 |
0.9753 USD |
12,575.4900 |
0.9820 USD |
0.9680 USD |
0.9820 USD |
0.9680 USD |
| 2022-09-22 |
0.9820 USD |
1,100.0000 |
0.9820 USD |
0.9820 USD |
0.9820 USD |
0.9820 USD |
| 2022-09-21 |
0.9878 USD |
6,048.9453 |
0.9940 USD |
0.9880 USD |
0.9940 USD |
0.9880 USD |
| 2022-09-15 |
0.9981 USD |
10,114.8900 |
1.0040 USD |
0.9940 USD |
1.0040 USD |
0.9940 USD |
| 2022-09-14 |
1.0040 USD |
1,028.8500 |
1.0040 USD |
1.0040 USD |
1.0040 USD |
1.0040 USD |
| 2022-09-13 |
1.0095 USD |
10,816.5690 |
1.0140 USD |
1.0040 USD |
1.0140 USD |
1.0040 USD |
| 2022-09-06 |
0.9888 USD |
1,030.0547 |
0.9880 USD |
0.9880 USD |
0.9900 USD |
0.9900 USD |
| 2022-09-04 |
0.9878 USD |
3,020.0000 |
0.9900 USD |
0.9860 USD |
0.9900 USD |
0.9860 USD |
| 2022-09-01 |
0.9900 USD |
1,500.0000 |
0.9900 USD |
0.9900 USD |
0.9900 USD |
0.9900 USD |
| 2022-08-28 |
0.9922 USD |
2,500.0000 |
0.9940 USD |
0.9900 USD |
0.9940 USD |
0.9900 USD |
| 2022-08-26 |
0.9943 USD |
7,109.6415 |
0.9679 USD |
0.9679 USD |
0.9980 USD |
0.9940 USD |
| 2022-08-24 |
0.8800 USD |
500.0000 |
0.8800 USD |
0.8800 USD |
0.8800 USD |
0.8800 USD |
| 2022-08-23 |
0.8780 USD |
5,108.0130 |
0.9302 USD |
0.8500 USD |
0.9502 USD |
0.9502 USD |
| 2022-08-21 |
0.9676 USD |
3,500.0000 |
1.0080 USD |
0.9300 USD |
1.0080 USD |
0.9300 USD |
| 2022-08-20 |
1.0084 USD |
213.3916 |
1.0081 USD |
1.0081 USD |
1.0100 USD |
1.0100 USD |
| 2022-08-19 |
1.0087 USD |
10,654.8800 |
1.0180 USD |
1.0080 USD |
1.0180 USD |
1.0080 USD |
| 2022-08-10 |
1.0159 USD |
10,357.0118 |
1.0099 USD |
1.0099 USD |
1.0200 USD |
1.0200 USD |
| 2022-08-02 |
1.0098 USD |
1,500.0000 |
1.0100 USD |
1.0080 USD |
1.0100 USD |
1.0080 USD |
| 2022-08-01 |
1.0105 USD |
2,000.0000 |
1.0138 USD |
1.0100 USD |
1.0138 USD |
1.0100 USD |
| 2022-07-30 |
1.0139 USD |
2.0000 |
1.0139 USD |
1.0139 USD |
1.0139 USD |
1.0139 USD |
| 2022-07-28 |
1.0130 USD |
899.1000 |
1.0139 USD |
1.0120 USD |
1.0140 USD |
1.0120 USD |
| 2022-07-25 |
1.0120 USD |
2.0000 |
1.0120 USD |
1.0120 USD |
1.0120 USD |
1.0120 USD |
| 2022-07-22 |
1.0139 USD |
10.0000 |
1.0139 USD |
1.0139 USD |
1.0139 USD |
1.0139 USD |
| 2022-07-19 |
1.0120 USD |
12.2700 |
1.0120 USD |
1.0120 USD |
1.0120 USD |
1.0120 USD |
| 2022-07-13 |
1.0130 USD |
3.0457 |
1.0139 USD |
1.0139 USD |
1.0139 USD |
1.0139 USD |
| 2022-07-09 |
1.0120 USD |
100.0000 |
1.0120 USD |
1.0120 USD |
1.0120 USD |
1.0120 USD |
| 2022-07-07 |
1.0146 USD |
5,875.0674 |
1.0180 USD |
1.0120 USD |
1.0180 USD |
1.0120 USD |
| 2022-07-05 |
1.0209 USD |
24,281.6648 |
1.0320 USD |
0.9400 USD |
1.0320 USD |
1.0200 USD |
| 2022-06-30 |
1.0344 USD |
6,500.0000 |
1.0380 USD |
1.0320 USD |
1.0380 USD |
1.0320 USD |
| 2022-06-29 |
1.0399 USD |
10.0000 |
1.0399 USD |
1.0399 USD |
1.0399 USD |
1.0399 USD |
| 2022-06-26 |
1.0390 USD |
189.0700 |
1.0380 USD |
1.0380 USD |
1.0380 USD |
1.0380 USD |
| 2022-06-20 |
1.0380 USD |
1,000.0000 |
1.0380 USD |
1.0380 USD |
1.0380 USD |
1.0380 USD |
| 2022-06-18 |
1.0380 USD |
250.0000 |
1.0380 USD |
1.0380 USD |
1.0380 USD |
1.0380 USD |