Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-22 |
1.0850 USD |
13.9800 |
1.1000 USD |
1.0987 USD |
1.1000 USD |
1.0987 USD |
| 2025-05-20 |
1.1442 USD |
14.0082 |
1.1442 USD |
1.1442 USD |
1.1442 USD |
1.1442 USD |
| 2025-05-15 |
1.1412 USD |
1,608.3887 |
1.1190 USD |
1.0602 USD |
1.3000 USD |
1.0602 USD |
| 2025-05-12 |
1.1141 USD |
2.1400 |
1.1141 USD |
1.1141 USD |
1.1141 USD |
1.1141 USD |
| 2025-05-09 |
1.1064 USD |
45.8936 |
1.1100 USD |
1.1036 USD |
1.1100 USD |
1.1036 USD |
| 2025-05-02 |
1.1377 USD |
7.9775 |
1.1200 USD |
1.1032 USD |
1.2000 USD |
1.1032 USD |
| 2025-04-28 |
1.1788 USD |
83.1579 |
1.2064 USD |
1.1110 USD |
1.2065 USD |
1.2000 USD |
| 2025-04-27 |
1.1679 USD |
44.7390 |
1.1100 USD |
1.1099 USD |
1.2610 USD |
1.1099 USD |
| 2025-04-26 |
1.2610 USD |
8.4380 |
1.2610 USD |
1.2610 USD |
1.2610 USD |
1.2610 USD |
| 2025-04-25 |
1.1743 USD |
20.4197 |
1.1743 USD |
1.1743 USD |
1.1743 USD |
1.1743 USD |
| 2025-04-21 |
1.1239 USD |
373.3148 |
1.1457 USD |
1.0876 USD |
1.1760 USD |
1.0876 USD |
| 2025-04-19 |
1.1342 USD |
231.6768 |
1.1343 USD |
1.1342 USD |
1.1343 USD |
1.1342 USD |
| 2025-04-12 |
1.1422 USD |
22.3169 |
1.1474 USD |
1.1374 USD |
1.1474 USD |
1.1384 USD |
| 2025-04-10 |
1.1040 USD |
58.7488 |
1.0967 USD |
1.0945 USD |
1.1180 USD |
1.0945 USD |
| 2025-04-09 |
1.0265 USD |
145.2100 |
1.0493 USD |
0.9710 USD |
1.0493 USD |
1.0000 USD |
| 2025-04-08 |
0.9804 USD |
135.5038 |
1.0996 USD |
1.0996 USD |
1.0997 USD |
1.0997 USD |
| 2025-04-07 |
1.0996 USD |
20.3705 |
1.0996 USD |
1.0996 USD |
1.0996 USD |
1.0996 USD |
| 2025-04-04 |
1.0888 USD |
117.4863 |
1.0772 USD |
1.0772 USD |
1.0993 USD |
1.0947 USD |
| 2025-04-03 |
1.0856 USD |
224.8415 |
1.0749 USD |
1.0749 USD |
1.0859 USD |
1.0857 USD |
| 2025-04-02 |
1.0804 USD |
19.6547 |
1.0809 USD |
1.0809 USD |
1.0811 USD |
1.0811 USD |
| 2025-03-31 |
1.0726 USD |
4.5586 |
1.0726 USD |
1.0726 USD |
1.0726 USD |
1.0726 USD |
| 2025-03-29 |
1.0799 USD |
9.9118 |
1.0725 USD |
1.0725 USD |
1.0725 USD |
1.0725 USD |
| 2025-03-27 |
1.0792 USD |
47.8924 |
1.0765 USD |
1.0764 USD |
1.0765 USD |
1.0764 USD |
| 2025-03-26 |
1.0792 USD |
5.2237 |
1.0725 USD |
1.0725 USD |
1.0725 USD |
1.0725 USD |
| 2025-03-25 |
1.0842 USD |
316.1965 |
1.0860 USD |
1.0860 USD |
1.0860 USD |
1.0860 USD |
| 2025-03-24 |
1.0860 USD |
8.4257 |
1.0860 USD |
1.0860 USD |
1.0860 USD |
1.0860 USD |
| 2025-03-23 |
1.0860 USD |
22.6661 |
1.0860 USD |
1.0860 USD |
1.0860 USD |
1.0860 USD |
| 2025-03-22 |
1.0833 USD |
413.9448 |
1.0860 USD |
1.0860 USD |
1.0860 USD |
1.0860 USD |
| 2025-03-21 |
1.0860 USD |
1,500.0000 |
1.0860 USD |
1.0860 USD |
1.0860 USD |
1.0860 USD |
| 2025-03-20 |
1.0861 USD |
222.8519 |
1.0861 USD |
1.0861 USD |
1.0861 USD |
1.0861 USD |
| 2025-03-18 |
1.0836 USD |
120.0000 |
1.0830 USD |
1.0830 USD |
1.0880 USD |
1.0880 USD |
| 2025-03-13 |
1.0814 USD |
100.0000 |
1.0814 USD |
1.0814 USD |
1.0814 USD |
1.0814 USD |
| 2025-03-12 |
1.0815 USD |
40.0000 |
1.0810 USD |
1.0810 USD |
1.0820 USD |
1.0820 USD |
| 2025-03-11 |
1.0715 USD |
199.9880 |
1.0670 USD |
1.0670 USD |
1.0760 USD |
1.0760 USD |
| 2025-03-10 |
1.0639 USD |
140.1105 |
1.0630 USD |
1.0630 USD |
1.0640 USD |
1.0640 USD |
| 2025-03-09 |
1.0603 USD |
72.2147 |
1.0612 USD |
1.0573 USD |
1.0612 USD |
1.0573 USD |
| 2025-03-08 |
1.0620 USD |
94.1620 |
1.0620 USD |
1.0620 USD |
1.0620 USD |
1.0620 USD |
| 2025-03-07 |
1.0610 USD |
17.2018 |
1.0610 USD |
1.0610 USD |
1.0610 USD |
1.0610 USD |
| 2025-03-06 |
1.0530 USD |
19,778.0107 |
1.0510 USD |
1.0407 USD |
1.0610 USD |
1.0610 USD |
| 2025-03-05 |
1.0460 USD |
321.0848 |
1.0488 USD |
1.0488 USD |
1.0510 USD |
1.0510 USD |
| 2025-03-01 |
1.0392 USD |
38.3470 |
1.0391 USD |
1.0380 USD |
1.0449 USD |
1.0449 USD |
| 2025-02-28 |
1.0406 USD |
80.1774 |
1.0499 USD |
1.0394 USD |
1.0499 USD |
1.0498 USD |
| 2025-02-27 |
1.0423 USD |
26.2770 |
1.0416 USD |
1.0416 USD |
1.0499 USD |
1.0499 USD |
| 2025-02-26 |
1.0470 USD |
71.9020 |
1.0499 USD |
1.0412 USD |
1.0500 USD |
1.0500 USD |
| 2025-02-25 |
1.0490 USD |
561.9528 |
1.0398 USD |
1.0398 USD |
1.0500 USD |
1.0499 USD |
| 2025-02-24 |
1.0388 USD |
28.1912 |
1.0390 USD |
1.0382 USD |
1.0390 USD |
1.0382 USD |
| 2025-02-23 |
1.0438 USD |
1,752.2268 |
1.0400 USD |
1.0358 USD |
1.0500 USD |
1.0500 USD |
| 2025-02-22 |
1.0395 USD |
178.0330 |
1.0400 USD |
1.0358 USD |
1.0400 USD |
1.0400 USD |
| 2025-02-21 |
1.0378 USD |
225.6791 |
1.0358 USD |
1.0358 USD |
1.0400 USD |
1.0400 USD |
| 2025-02-20 |
0.9601 USD |
13,294.5565 |
1.0401 USD |
0.9510 USD |
1.0499 USD |
1.0499 USD |