Market [unlinked] / USD
Identifier on Bitfinex: tEUSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-15 |
1.0980 USD |
250.0000 |
1.0980 USD |
1.0980 USD |
1.0980 USD |
1.0980 USD |
| 2022-03-14 |
1.1207 USD |
261,591.0530 |
1.1038 USD |
1.0985 USD |
1.2092 USD |
1.1000 USD |
| 2022-03-13 |
1.1037 USD |
160.0000 |
1.1037 USD |
1.1037 USD |
1.1037 USD |
1.1037 USD |
| 2022-03-10 |
1.1037 USD |
647.6445 |
1.1037 USD |
1.1037 USD |
1.1038 USD |
1.1037 USD |
| 2022-03-09 |
1.1007 USD |
35,626.0000 |
1.0980 USD |
1.0980 USD |
1.1014 USD |
1.1014 USD |
| 2022-03-08 |
1.0981 USD |
37.9000 |
1.0981 USD |
1.0981 USD |
1.0981 USD |
1.0981 USD |
| 2022-03-07 |
1.0981 USD |
428.0000 |
1.0980 USD |
1.0980 USD |
1.0980 USD |
1.0980 USD |
| 2022-03-06 |
1.1018 USD |
10,000.0000 |
1.1025 USD |
1.0980 USD |
1.1025 USD |
1.0980 USD |
| 2022-03-05 |
1.1034 USD |
14,160.2400 |
1.1100 USD |
1.1025 USD |
1.1100 USD |
1.1025 USD |
| 2022-03-04 |
1.1226 USD |
117,479.3386 |
1.1417 USD |
1.1100 USD |
1.1417 USD |
1.1101 USD |
| 2022-03-03 |
1.1362 USD |
77,603.3629 |
1.1201 USD |
1.1201 USD |
1.1900 USD |
1.1416 USD |
| 2022-03-02 |
1.1241 USD |
18,830.3900 |
1.1250 USD |
1.1200 USD |
1.1250 USD |
1.1200 USD |
| 2022-02-25 |
1.1251 USD |
4,407.6400 |
1.1280 USD |
1.1250 USD |
1.1280 USD |
1.1250 USD |
| 2022-02-24 |
1.1281 USD |
37,612.5800 |
1.1400 USD |
1.1280 USD |
1.1400 USD |
1.1280 USD |
| 2022-02-23 |
1.1462 USD |
29,919.1700 |
1.1540 USD |
1.1400 USD |
1.1540 USD |
1.1400 USD |
| 2022-02-22 |
1.1673 USD |
31,451.7968 |
1.1982 USD |
1.1540 USD |
1.2505 USD |
1.1542 USD |
| 2022-02-20 |
1.1537 USD |
150.0000 |
1.1537 USD |
1.1537 USD |
1.1537 USD |
1.1537 USD |
| 2022-02-14 |
1.1537 USD |
200.0000 |
1.1537 USD |
1.1537 USD |
1.1537 USD |
1.1537 USD |
| 2022-02-11 |
1.1537 USD |
4,549.3900 |
1.1537 USD |
1.1537 USD |
1.1537 USD |
1.1537 USD |
| 2022-02-10 |
1.1538 USD |
8,533.5028 |
1.1548 USD |
1.1520 USD |
1.1548 USD |
1.1520 USD |
| 2022-02-08 |
1.1994 USD |
11,893.7236 |
1.2602 USD |
1.1520 USD |
1.2602 USD |
1.1549 USD |
| 2022-02-06 |
1.1537 USD |
9,196.2065 |
1.1520 USD |
1.1520 USD |
1.1550 USD |
1.1530 USD |
| 2022-02-05 |
1.1461 USD |
43,658.9103 |
1.1398 USD |
1.1398 USD |
1.1550 USD |
1.1550 USD |
| 2022-02-04 |
1.1395 USD |
5,000.0000 |
1.1399 USD |
1.1399 USD |
1.1399 USD |
1.1399 USD |
| 2022-02-03 |
1.1380 USD |
715.8900 |
1.1380 USD |
1.1380 USD |
1.1380 USD |
1.1380 USD |
| 2022-01-27 |
1.1380 USD |
2.1912 |
1.1380 USD |
1.1380 USD |
1.1380 USD |
1.1380 USD |
| 2022-01-25 |
1.1400 USD |
17,042.0000 |
1.1400 USD |
1.1400 USD |
1.1401 USD |
1.1400 USD |
| 2022-01-24 |
1.1420 USD |
6,000.0000 |
1.1460 USD |
1.1420 USD |
1.1460 USD |
1.1420 USD |
| 2022-01-23 |
1.1465 USD |
17,001.4800 |
1.1480 USD |
1.1475 USD |
1.1480 USD |
1.1475 USD |
| 2022-01-22 |
1.1522 USD |
6,242.8610 |
1.1540 USD |
1.1500 USD |
1.1580 USD |
1.1500 USD |
| 2022-01-21 |
1.1550 USD |
90.0000 |
1.1560 USD |
1.1560 USD |
1.1560 USD |
1.1560 USD |
| 2022-01-20 |
1.1560 USD |
1,902.7914 |
1.1560 USD |
1.1560 USD |
1.1560 USD |
1.1560 USD |
| 2022-01-18 |
1.1590 USD |
350.0000 |
1.1580 USD |
1.1580 USD |
1.1600 USD |
1.1600 USD |
| 2022-01-14 |
1.1515 USD |
342,867.9800 |
1.1462 USD |
1.1400 USD |
1.1580 USD |
1.1580 USD |
| 2022-01-12 |
1.1462 USD |
35.9512 |
1.1462 USD |
1.1462 USD |
1.1462 USD |
1.1462 USD |
| 2022-01-11 |
1.1470 USD |
2.9900 |
1.1460 USD |
1.1460 USD |
1.1460 USD |
1.1460 USD |
| 2022-01-10 |
1.1470 USD |
25.0917 |
1.1480 USD |
1.1460 USD |
1.1480 USD |
1.1460 USD |
| 2022-01-04 |
1.1460 USD |
877.3911 |
1.1460 USD |
1.1460 USD |
1.1460 USD |
1.1460 USD |
| 2022-01-02 |
1.1476 USD |
8,548.4626 |
1.1460 USD |
1.1460 USD |
1.1480 USD |
1.1480 USD |
| 2021-12-31 |
1.1440 USD |
159.0000 |
1.1440 USD |
1.1440 USD |
1.1440 USD |
1.1440 USD |
| 2021-12-27 |
1.1450 USD |
21,243.7448 |
1.1440 USD |
1.1440 USD |
1.1475 USD |
1.1440 USD |
| 2021-12-26 |
1.1430 USD |
5.0692 |
1.1420 USD |
1.1420 USD |
1.1420 USD |
1.1420 USD |
| 2021-12-25 |
1.1430 USD |
5.9920 |
1.1440 USD |
1.1420 USD |
1.1440 USD |
1.1420 USD |
| 2021-12-24 |
1.1242 USD |
361.3203 |
1.1116 USD |
1.1116 USD |
1.1420 USD |
1.1420 USD |
| 2021-12-23 |
1.1430 USD |
300.0000 |
1.1420 USD |
1.1420 USD |
1.1420 USD |
1.1420 USD |
| 2021-12-22 |
1.1430 USD |
11.3207 |
1.1440 USD |
1.1440 USD |
1.1440 USD |
1.1440 USD |
| 2021-12-21 |
1.1442 USD |
3,567.5412 |
1.1475 USD |
1.1420 USD |
1.1475 USD |
1.1420 USD |
| 2021-12-18 |
1.1386 USD |
82,157.9571 |
1.1380 USD |
1.1360 USD |
1.1380 USD |
1.1380 USD |
| 2021-12-17 |
1.1400 USD |
4.0000 |
1.1400 USD |
1.1400 USD |
1.1400 USD |
1.1400 USD |
| 2021-12-16 |
1.1390 USD |
30,783.5759 |
1.1280 USD |
1.1280 USD |
1.1400 USD |
1.1400 USD |