Market [unlinked] / USD
Identifier on Bitfinex: tEUSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-16 |
1.0410 USD |
2,000.0000 |
1.0420 USD |
1.0420 USD |
1.0420 USD |
1.0420 USD |
| 2022-06-15 |
1.0432 USD |
197.4655 |
1.0432 USD |
1.0432 USD |
1.0432 USD |
1.0432 USD |
| 2022-06-13 |
1.0517 USD |
35,103.2925 |
1.0581 USD |
1.0440 USD |
1.0581 USD |
1.0440 USD |
| 2022-06-11 |
1.0580 USD |
1,426.0000 |
1.0600 USD |
1.0580 USD |
1.0600 USD |
1.0580 USD |
| 2022-06-07 |
1.0600 USD |
1,007.9920 |
1.0620 USD |
1.0600 USD |
1.0620 USD |
1.0600 USD |
| 2022-06-06 |
1.0600 USD |
1,150.0000 |
1.0600 USD |
1.0600 USD |
1.0600 USD |
1.0600 USD |
| 2022-06-03 |
1.0610 USD |
200.0000 |
1.0600 USD |
1.0600 USD |
1.0600 USD |
1.0600 USD |
| 2022-06-02 |
1.0610 USD |
6,000.0000 |
1.0620 USD |
1.0600 USD |
1.0620 USD |
1.0600 USD |
| 2022-06-01 |
1.0636 USD |
2,500.0000 |
1.0640 USD |
1.0620 USD |
1.0640 USD |
1.0620 USD |
| 2022-05-31 |
1.0658 USD |
23,830.0000 |
1.0560 USD |
1.0560 USD |
1.0660 USD |
1.0660 USD |
| 2022-05-30 |
1.0547 USD |
5,000.0000 |
1.0580 USD |
1.0525 USD |
1.0580 USD |
1.0525 USD |
| 2022-05-24 |
1.0590 USD |
16,542.7348 |
1.0460 USD |
1.0460 USD |
1.0600 USD |
1.0600 USD |
| 2022-05-23 |
1.0442 USD |
86,714.2183 |
1.0439 USD |
1.0439 USD |
1.0500 USD |
1.0480 USD |
| 2022-05-22 |
1.0420 USD |
2,961.3590 |
1.0440 USD |
1.0420 USD |
1.0440 USD |
1.0420 USD |
| 2022-05-19 |
1.0450 USD |
440.5300 |
1.0440 USD |
1.0440 USD |
1.0440 USD |
1.0440 USD |
| 2022-05-17 |
1.0440 USD |
605.0399 |
1.0440 USD |
1.0440 USD |
1.0440 USD |
1.0440 USD |
| 2022-05-13 |
1.0458 USD |
1,332.0254 |
1.0460 USD |
1.0440 USD |
1.0460 USD |
1.0440 USD |
| 2022-05-12 |
1.0473 USD |
2,386.0000 |
1.0480 USD |
1.0460 USD |
1.0480 USD |
1.0460 USD |
| 2022-05-09 |
1.0490 USD |
146.3523 |
1.0480 USD |
1.0480 USD |
1.0480 USD |
1.0480 USD |
| 2022-05-08 |
1.0509 USD |
4,500.0000 |
1.0525 USD |
1.0480 USD |
1.0525 USD |
1.0480 USD |
| 2022-05-06 |
1.0525 USD |
600.0000 |
1.0525 USD |
1.0525 USD |
1.0525 USD |
1.0525 USD |
| 2022-05-04 |
1.0525 USD |
700.0000 |
1.0525 USD |
1.0525 USD |
1.0525 USD |
1.0525 USD |
| 2022-05-03 |
1.0525 USD |
4,750.0000 |
1.0525 USD |
1.0525 USD |
1.0525 USD |
1.0525 USD |
| 2022-05-02 |
1.0531 USD |
10.0454 |
1.0525 USD |
1.0525 USD |
1.0550 USD |
1.0550 USD |
| 2022-05-01 |
1.0525 USD |
1,017.8009 |
1.0525 USD |
1.0525 USD |
1.0550 USD |
1.0525 USD |
| 2022-04-30 |
1.0546 USD |
33.7275 |
1.0550 USD |
1.0525 USD |
1.0550 USD |
1.0525 USD |
| 2022-04-29 |
1.0526 USD |
393.1900 |
1.0550 USD |
1.0525 USD |
1.0550 USD |
1.0525 USD |
| 2022-04-28 |
1.0526 USD |
789.4095 |
1.0525 USD |
1.0525 USD |
1.0550 USD |
1.0550 USD |
| 2022-04-27 |
1.0574 USD |
27,774.4600 |
1.0600 USD |
1.0525 USD |
1.0600 USD |
1.0525 USD |
| 2022-04-25 |
1.0607 USD |
300.2630 |
1.0600 USD |
1.0600 USD |
1.0620 USD |
1.0620 USD |
| 2022-04-20 |
1.0610 USD |
2.9970 |
1.0600 USD |
1.0600 USD |
1.0600 USD |
1.0600 USD |
| 2022-04-19 |
1.0610 USD |
800.0000 |
1.0600 USD |
1.0600 USD |
1.0600 USD |
1.0600 USD |
| 2022-04-18 |
1.0600 USD |
128.7400 |
1.0600 USD |
1.0600 USD |
1.0600 USD |
1.0600 USD |
| 2022-04-17 |
1.0624 USD |
4,020.0000 |
1.0640 USD |
1.0600 USD |
1.0640 USD |
1.0600 USD |
| 2022-04-16 |
1.0683 USD |
24,503.4185 |
1.0740 USD |
1.0640 USD |
1.0740 USD |
1.0660 USD |
| 2022-04-14 |
1.0758 USD |
59.9970 |
1.0760 USD |
1.0740 USD |
1.0760 USD |
1.0740 USD |
| 2022-04-09 |
1.0751 USD |
39,940.2865 |
1.0920 USD |
1.0620 USD |
1.0920 USD |
1.0720 USD |
| 2022-04-07 |
1.0940 USD |
2,486.0000 |
1.0960 USD |
1.0940 USD |
1.0960 USD |
1.0940 USD |
| 2022-04-06 |
1.0970 USD |
989.0180 |
1.0960 USD |
1.0960 USD |
1.0960 USD |
1.0960 USD |
| 2022-04-04 |
1.0960 USD |
525.0000 |
1.0960 USD |
1.0960 USD |
1.0960 USD |
1.0960 USD |
| 2022-04-03 |
1.0970 USD |
1,974.0000 |
1.0980 USD |
1.0980 USD |
1.0980 USD |
1.0980 USD |
| 2022-04-02 |
1.0980 USD |
21.8800 |
1.0980 USD |
1.0980 USD |
1.0980 USD |
1.0980 USD |
| 2022-03-30 |
1.0990 USD |
8,489.2340 |
1.1000 USD |
1.0980 USD |
1.1040 USD |
1.0980 USD |
| 2022-03-29 |
1.1010 USD |
7,911.2600 |
1.0920 USD |
1.0920 USD |
1.1000 USD |
1.1000 USD |
| 2022-03-28 |
1.0949 USD |
3,800.0000 |
1.0960 USD |
1.0920 USD |
1.0960 USD |
1.0920 USD |
| 2022-03-24 |
1.0970 USD |
4,918.2100 |
1.1020 USD |
1.0960 USD |
1.1020 USD |
1.0960 USD |
| 2022-03-23 |
1.1020 USD |
300.0000 |
1.1020 USD |
1.1020 USD |
1.1020 USD |
1.1020 USD |
| 2022-03-21 |
1.1035 USD |
850.0317 |
1.1020 USD |
1.1020 USD |
1.1040 USD |
1.1040 USD |
| 2022-03-20 |
1.1000 USD |
130.0000 |
1.1001 USD |
1.1000 USD |
1.1001 USD |
1.1000 USD |
| 2022-03-17 |
1.0993 USD |
7,745.7162 |
1.0980 USD |
1.0960 USD |
1.1020 USD |
1.1020 USD |