Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tEUSUSD
Price
Date Price Volume Open Low High Close
2021-05-10 1.2114 USD 4.0000 1.2112 USD 1.2112 USD 1.2115 USD 1.2115 USD
2021-05-09 1.2448 USD 21.0092 1.2927 USD 1.2101 USD 1.2927 USD 1.2101 USD
2021-05-08 1.2272 USD 20.0569 1.2958 USD 1.2101 USD 1.2958 USD 1.2101 USD
2021-05-07 1.2250 USD 374.1672 1.2249 USD 1.2249 USD 1.2250 USD 1.2250 USD
2021-05-05 1.2024 USD 2,923.6365 1.2229 USD 1.2023 USD 1.2229 USD 1.2023 USD
2021-05-03 1.2399 USD 618.9147 1.2050 USD 1.2050 USD 1.2742 USD 1.2742 USD
2021-05-02 1.2742 USD 2.0000 1.2742 USD 1.2742 USD 1.2742 USD 1.2742 USD
2021-05-01 1.2522 USD 33.1949 1.2737 USD 1.2146 USD 1.2988 USD 1.2963 USD
2021-04-30 1.2509 USD 11,296.6048 1.2289 USD 1.2115 USD 1.3500 USD 1.2146 USD
2021-04-28 1.2299 USD 2,919.1767 1.2675 USD 1.2010 USD 1.2675 USD 1.2668 USD
2021-04-27 1.2317 USD 1,309.6270 1.2789 USD 1.2202 USD 1.2789 USD 1.2675 USD
2021-04-26 1.2356 USD 31,757.5765 1.2226 USD 1.2022 USD 1.4501 USD 1.4501 USD
2021-04-25 1.2494 USD 122.4967 1.2999 USD 1.2000 USD 1.2999 USD 1.2514 USD
2021-04-24 1.2238 USD 77,894.7872 1.2214 USD 1.2059 USD 1.4478 USD 1.4297 USD
2021-04-23 1.2155 USD 122,228.6159 1.2340 USD 1.1956 USD 1.2878 USD 1.2067 USD
2021-04-22 1.2164 USD 151,196.6449 1.2100 USD 1.1955 USD 1.2878 USD 1.2000 USD
2021-04-21 1.2103 USD 61,179.9786 1.2118 USD 1.1945 USD 1.2947 USD 1.1953 USD
2021-04-20 1.2000 USD 27.9496 1.2125 USD 1.1751 USD 1.2166 USD 1.2130 USD
2021-04-19 1.2008 USD 22.2966 1.2093 USD 1.1926 USD 1.2123 USD 1.1933 USD
2021-04-18 1.1895 USD 78,369.1592 1.1903 USD 1.1819 USD 1.2072 USD 1.1836 USD
2021-04-17 1.1983 USD 147,562.9022 1.2064 USD 1.1901 USD 1.2084 USD 1.2066 USD
2021-04-16 1.1985 USD 147.1491 1.2075 USD 1.1900 USD 1.2075 USD 1.1900 USD
2021-04-15 1.1978 USD 30,252.5616 1.1907 USD 1.1900 USD 1.2034 USD 1.1900 USD
2021-04-14 1.1890 USD 23,657.8352 1.1870 USD 1.1870 USD 1.2088 USD 1.2082 USD
2021-04-12 1.2019 USD 364.5128 1.2021 USD 1.1832 USD 1.2021 USD 1.1832 USD
2021-04-11 1.1925 USD 10.0000 1.2055 USD 1.2055 USD 1.2055 USD 1.2055 USD
2021-04-10 1.1929 USD 41.4100 1.2000 USD 1.1817 USD 1.2051 USD 1.1817 USD
2021-04-08 1.1812 USD 83.9443 1.1812 USD 1.1812 USD 1.1812 USD 1.1812 USD
2021-04-07 1.1786 USD 4.0050 1.1819 USD 1.1748 USD 1.1819 USD 1.1754 USD
2021-04-06 1.1761 USD 229.4932 1.1764 USD 1.1729 USD 1.1769 USD 1.1762 USD
2021-04-05 1.1730 USD 3,652.7275 1.1730 USD 1.1730 USD 1.1730 USD 1.1730 USD
2021-04-02 1.1775 USD 89.3190 1.1890 USD 1.1690 USD 1.1890 USD 1.1690 USD
2021-04-01 1.1855 USD 55.7134 1.1636 USD 1.1636 USD 1.1898 USD 1.1898 USD
2021-03-31 1.1869 USD 21,014.0000 1.1847 USD 1.1640 USD 1.1869 USD 1.1869 USD
2021-03-29 1.1903 USD 59,998.4442 1.1842 USD 1.1842 USD 1.1909 USD 1.1842 USD
2021-03-28 1.1860 USD 5,828.2642 1.1860 USD 1.1860 USD 1.1860 USD 1.1860 USD
2021-03-27 1.1860 USD 6.2885 1.1860 USD 1.1860 USD 1.1860 USD 1.1860 USD
2021-03-26 1.1860 USD 4.6296 1.1860 USD 1.1860 USD 1.1860 USD 1.1860 USD
2021-03-25 1.1869 USD 91,843.7590 1.1860 USD 1.1860 USD 1.1886 USD 1.1860 USD
2021-03-24 1.3267 USD 422.4414 1.2239 USD 1.1860 USD 1.4259 USD 1.1902 USD
2021-03-23 1.1973 USD 151,657.4109 1.1900 USD 1.1860 USD 1.2240 USD 1.1861 USD
2021-03-22 1.1900 USD 8.6895 1.1900 USD 1.1900 USD 1.1900 USD 1.1900 USD
2021-03-20 1.1860 USD 124.6423 1.1860 USD 1.1860 USD 1.1861 USD 1.1861 USD
2021-03-19 1.1860 USD 386.3884 1.1860 USD 1.1860 USD 1.1860 USD 1.1860 USD
2021-03-18 1.1863 USD 2.0067 1.1863 USD 1.1863 USD 1.1863 USD 1.1863 USD
2021-03-17 1.2035 USD 600.0000 1.1860 USD 1.1860 USD 1.2072 USD 1.2072 USD
2021-03-16 1.1923 USD 2.0063 1.2069 USD 1.2069 USD 1.2069 USD 1.2069 USD
2021-03-15 1.2011 USD 12.0000 1.1938 USD 1.1938 USD 1.2089 USD 1.2089 USD
2021-03-14 1.1944 USD 2.0000 1.2240 USD 1.2240 USD 1.2240 USD 1.2240 USD
2021-03-13 1.2027 USD 968.6328 1.1991 USD 1.1912 USD 1.2036 USD 1.2036 USD