Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
1.0607 USD |
2,281.4010 |
1.0709 USD |
1.0580 USD |
1.0720 USD |
1.0580 USD |
| 2024-04-25 |
1.0614 USD |
2,538.1843 |
1.0688 USD |
1.0600 USD |
1.0698 USD |
1.0637 USD |
| 2024-04-24 |
1.0641 USD |
5,775.4610 |
1.0640 USD |
1.0601 USD |
1.0695 USD |
1.0688 USD |
| 2024-04-23 |
1.0632 USD |
15,736.0490 |
1.0620 USD |
1.0421 USD |
1.0710 USD |
1.0668 USD |
| 2024-04-22 |
1.0645 USD |
5,668.3162 |
1.0647 USD |
1.0500 USD |
1.0680 USD |
1.0646 USD |
| 2024-04-21 |
1.0590 USD |
278.9040 |
1.0600 USD |
1.0495 USD |
1.0647 USD |
1.0634 USD |
| 2024-04-20 |
1.0571 USD |
317.1163 |
1.0592 USD |
1.0485 USD |
1.0607 USD |
1.0589 USD |
| 2024-04-19 |
1.0563 USD |
274.2475 |
1.0576 USD |
1.0480 USD |
1.0607 USD |
1.0562 USD |
| 2024-04-18 |
1.0583 USD |
398.2247 |
1.0608 USD |
1.0500 USD |
1.0608 USD |
1.0579 USD |
| 2024-04-17 |
1.0592 USD |
537.7231 |
1.0581 USD |
1.0500 USD |
1.0615 USD |
1.0607 USD |
| 2024-04-16 |
1.0574 USD |
393.9485 |
1.0597 USD |
1.0460 USD |
1.0615 USD |
1.0615 USD |
| 2024-04-15 |
1.0550 USD |
1,063.3363 |
1.0600 USD |
1.0440 USD |
1.0610 USD |
1.0574 USD |
| 2024-04-14 |
1.0441 USD |
15,282.9039 |
1.0435 USD |
1.0428 USD |
1.0612 USD |
1.0483 USD |
| 2024-04-13 |
1.0564 USD |
573.3293 |
1.0608 USD |
1.0520 USD |
1.0627 USD |
1.0542 USD |
| 2024-04-12 |
1.0633 USD |
1,426.2043 |
1.0700 USD |
1.0550 USD |
1.0700 USD |
1.0659 USD |
| 2024-04-11 |
1.0705 USD |
188.1557 |
1.0691 USD |
1.0680 USD |
1.0758 USD |
1.0700 USD |
| 2024-04-10 |
1.0810 USD |
2,427.0112 |
1.0810 USD |
1.0691 USD |
1.0823 USD |
1.0755 USD |
| 2024-04-09 |
1.0782 USD |
656.9961 |
1.0806 USD |
1.0720 USD |
1.0826 USD |
1.0818 USD |
| 2024-04-08 |
1.0810 USD |
604.8235 |
1.0803 USD |
1.0719 USD |
1.0829 USD |
1.0753 USD |
| 2024-04-07 |
1.0770 USD |
6,157.9470 |
1.0673 USD |
1.0589 USD |
1.0849 USD |
1.0756 USD |
| 2024-04-06 |
1.0777 USD |
4,648.8432 |
1.0706 USD |
1.0620 USD |
1.0852 USD |
1.0627 USD |
| 2024-04-05 |
1.0723 USD |
1,167.0129 |
1.0713 USD |
1.0710 USD |
1.0800 USD |
1.0713 USD |
| 2024-04-04 |
1.0756 USD |
284.0342 |
1.0773 USD |
1.0701 USD |
1.0780 USD |
1.0711 USD |
| 2024-04-03 |
1.0736 USD |
379.6334 |
1.0690 USD |
1.0670 USD |
1.0773 USD |
1.0773 USD |
| 2024-04-02 |
1.0770 USD |
58,256.6476 |
1.0624 USD |
1.0612 USD |
1.0864 USD |
1.0764 USD |
| 2024-04-01 |
1.0770 USD |
7,012.8883 |
1.0690 USD |
1.0684 USD |
1.0812 USD |
1.0700 USD |
| 2024-03-31 |
1.0797 USD |
2,276.6248 |
1.0700 USD |
1.0700 USD |
1.0858 USD |
1.0808 USD |
| 2024-03-30 |
1.0759 USD |
221.0071 |
1.0781 USD |
1.0700 USD |
1.0781 USD |
1.0700 USD |
| 2024-03-29 |
1.0736 USD |
2,176.6558 |
1.0715 USD |
1.0671 USD |
1.0793 USD |
1.0778 USD |
| 2024-03-28 |
1.0812 USD |
11,417.4982 |
1.0819 USD |
1.0710 USD |
1.0827 USD |
1.0785 USD |
| 2024-03-27 |
1.0806 USD |
1,847.8017 |
1.0755 USD |
1.0711 USD |
1.0835 USD |
1.0819 USD |
| 2024-03-26 |
1.0770 USD |
1,257.6415 |
1.0732 USD |
1.0731 USD |
1.0859 USD |
1.0832 USD |
| 2024-03-25 |
1.0765 USD |
1,960.2229 |
1.0722 USD |
1.0720 USD |
1.0839 USD |
1.0824 USD |
| 2024-03-24 |
1.0832 USD |
9,798.7672 |
1.0788 USD |
1.0711 USD |
1.0854 USD |
1.0814 USD |
| 2024-03-23 |
1.0722 USD |
505.3832 |
1.0731 USD |
1.0653 USD |
1.0812 USD |
1.0770 USD |
| 2024-03-22 |
1.0787 USD |
2,089.5410 |
1.0776 USD |
1.0700 USD |
1.0878 USD |
1.0809 USD |
| 2024-03-21 |
1.0841 USD |
611.6571 |
1.0853 USD |
1.0700 USD |
1.0898 USD |
1.0868 USD |
| 2024-03-20 |
1.0863 USD |
8,133.5679 |
1.0830 USD |
1.0710 USD |
1.0899 USD |
1.0826 USD |
| 2024-03-19 |
1.0730 USD |
2,443.0069 |
1.0856 USD |
1.0622 USD |
1.0884 USD |
1.0846 USD |
| 2024-03-18 |
1.0815 USD |
579.6931 |
1.0894 USD |
1.0790 USD |
1.0899 USD |
1.0856 USD |
| 2024-03-17 |
1.0892 USD |
5,053.7190 |
1.0868 USD |
1.0637 USD |
1.0921 USD |
1.0793 USD |
| 2024-03-16 |
1.0725 USD |
4,711.0848 |
1.0851 USD |
1.0612 USD |
1.0885 USD |
1.0674 USD |
| 2024-03-15 |
1.0875 USD |
4,751.3522 |
1.0882 USD |
1.0656 USD |
1.0911 USD |
1.0739 USD |
| 2024-03-14 |
1.0767 USD |
49,687.2844 |
1.0910 USD |
1.0720 USD |
1.0920 USD |
1.0863 USD |
| 2024-03-13 |
1.0822 USD |
34,839.7488 |
1.0815 USD |
1.0800 USD |
1.0919 USD |
1.0910 USD |
| 2024-03-12 |
1.0823 USD |
2,954.5354 |
1.0837 USD |
1.0789 USD |
1.0917 USD |
1.0812 USD |
| 2024-03-11 |
1.0904 USD |
566.2175 |
1.0929 USD |
1.0830 USD |
1.0939 USD |
1.0913 USD |
| 2024-03-10 |
1.0940 USD |
17,023.4113 |
1.0900 USD |
1.0840 USD |
1.0974 USD |
1.0927 USD |
| 2024-03-09 |
1.0830 USD |
2,126.3931 |
1.0833 USD |
1.0821 USD |
1.0913 USD |
1.0907 USD |
| 2024-03-08 |
1.0934 USD |
2,592.2361 |
1.0926 USD |
1.0830 USD |
1.0944 USD |
1.0914 USD |