Market [unlinked] / USD
Identifier on Bitfinex: tEUSUSD
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 |