Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-27 |
1.1292 USD |
490.9387 |
1.1300 USD |
1.1100 USD |
1.1399 USD |
1.1100 USD |
| 2025-11-26 |
1.1104 USD |
23.0000 |
1.1200 USD |
1.1100 USD |
1.1200 USD |
1.1100 USD |
| 2025-11-25 |
1.1005 USD |
524.3099 |
1.1005 USD |
1.1005 USD |
1.1005 USD |
1.1005 USD |
| 2025-11-24 |
1.1164 USD |
660.9117 |
1.1399 USD |
1.1007 USD |
1.1400 USD |
1.1400 USD |
| 2025-11-23 |
1.1305 USD |
247.2375 |
1.1400 USD |
1.1300 USD |
1.1400 USD |
1.1399 USD |
| 2025-11-22 |
1.1300 USD |
14.7712 |
1.1300 USD |
1.1300 USD |
1.1300 USD |
1.1300 USD |
| 2025-11-21 |
1.1000 USD |
10.0389 |
1.1000 USD |
1.1000 USD |
1.1000 USD |
1.1000 USD |
| 2025-11-20 |
1.1169 USD |
1,094.5223 |
1.1300 USD |
1.1000 USD |
1.1399 USD |
1.1399 USD |
| 2025-11-19 |
1.1399 USD |
127.7276 |
1.1401 USD |
1.1300 USD |
1.1401 USD |
1.1300 USD |
| 2025-11-17 |
1.1508 USD |
453.6036 |
1.1498 USD |
1.1498 USD |
1.1600 USD |
1.1600 USD |
| 2025-11-16 |
1.1301 USD |
8.5627 |
1.1301 USD |
1.1301 USD |
1.1301 USD |
1.1301 USD |
| 2025-11-15 |
1.1302 USD |
8.1765 |
1.1302 USD |
1.1301 USD |
1.1302 USD |
1.1301 USD |
| 2025-11-14 |
1.1384 USD |
540.8851 |
1.1300 USD |
1.1300 USD |
1.1400 USD |
1.1301 USD |
| 2025-11-13 |
1.1364 USD |
501.1301 |
1.1499 USD |
1.1300 USD |
1.1499 USD |
1.1300 USD |
| 2025-11-12 |
1.1400 USD |
105.0000 |
1.1401 USD |
1.1400 USD |
1.1401 USD |
1.1400 USD |
| 2025-11-11 |
1.1501 USD |
21.1061 |
1.1501 USD |
1.1501 USD |
1.1501 USD |
1.1501 USD |
| 2025-11-10 |
1.1501 USD |
2.5046 |
1.1501 USD |
1.1501 USD |
1.1501 USD |
1.1501 USD |
| 2025-11-09 |
1.1502 USD |
5.3496 |
1.1502 USD |
1.1502 USD |
1.1502 USD |
1.1502 USD |
| 2025-11-07 |
1.1573 USD |
13.6419 |
1.1573 USD |
1.1573 USD |
1.1580 USD |
1.1580 USD |
| 2025-11-05 |
1.1556 USD |
14.1685 |
1.1502 USD |
1.1502 USD |
1.1573 USD |
1.1573 USD |
| 2025-11-04 |
1.1534 USD |
13.6427 |
1.1502 USD |
1.1502 USD |
1.1598 USD |
1.1502 USD |
| 2025-11-03 |
1.1501 USD |
27.4481 |
1.1500 USD |
1.1500 USD |
1.1501 USD |
1.1501 USD |
| 2025-11-02 |
1.1568 USD |
15.8160 |
1.1598 USD |
1.1500 USD |
1.1598 USD |
1.1500 USD |
| 2025-10-31 |
1.0829 USD |
38.6296 |
1.0830 USD |
1.0829 USD |
1.0830 USD |
1.0829 USD |
| 2025-10-30 |
1.1147 USD |
164.1065 |
1.0830 USD |
1.0830 USD |
1.1598 USD |
1.0830 USD |
| 2025-10-28 |
1.1082 USD |
139.0861 |
1.0829 USD |
1.0829 USD |
1.1599 USD |
1.1598 USD |
| 2025-10-27 |
1.0464 USD |
2,711.5912 |
1.1050 USD |
1.0310 USD |
1.1050 USD |
1.0310 USD |
| 2025-10-23 |
1.1118 USD |
617.4205 |
1.1600 USD |
1.0980 USD |
1.1750 USD |
1.1050 USD |
| 2025-10-22 |
1.1326 USD |
604.9404 |
1.1680 USD |
1.0980 USD |
1.1680 USD |
1.1600 USD |
| 2025-10-21 |
1.1639 USD |
14.1873 |
1.1639 USD |
1.1639 USD |
1.1639 USD |
1.1639 USD |
| 2025-10-19 |
1.1173 USD |
34.7230 |
1.0958 USD |
1.0952 USD |
1.1640 USD |
1.1640 USD |
| 2025-10-18 |
1.1028 USD |
93.7395 |
1.0965 USD |
1.0952 USD |
1.1628 USD |
1.0958 USD |
| 2025-10-17 |
1.1385 USD |
159.2972 |
1.0921 USD |
1.0921 USD |
1.1640 USD |
1.1640 USD |
| 2025-10-15 |
1.1265 USD |
188.4388 |
1.1635 USD |
1.0893 USD |
1.1635 USD |
1.1618 USD |
| 2025-10-14 |
1.0873 USD |
12.9967 |
1.0873 USD |
1.0873 USD |
1.0873 USD |
1.0873 USD |
| 2025-10-13 |
1.1567 USD |
802.9619 |
1.1475 USD |
1.0865 USD |
1.1818 USD |
1.0865 USD |
| 2025-10-12 |
1.0097 USD |
69.8708 |
0.9810 USD |
0.9800 USD |
1.1500 USD |
1.1490 USD |
| 2025-10-11 |
1.1540 USD |
216.6405 |
1.1459 USD |
1.1459 USD |
1.1736 USD |
1.1489 USD |
| 2025-10-10 |
1.1299 USD |
24.4230 |
1.1398 USD |
1.1230 USD |
1.1398 USD |
1.1230 USD |
| 2025-10-09 |
1.1537 USD |
841.5891 |
1.1596 USD |
1.1510 USD |
1.1596 USD |
1.1510 USD |
| 2025-10-08 |
1.1509 USD |
183.8924 |
1.1490 USD |
1.1404 USD |
1.1698 USD |
1.1600 USD |
| 2025-10-07 |
1.1624 USD |
1,789.5235 |
1.1397 USD |
1.1397 USD |
1.1700 USD |
1.1696 USD |
| 2025-10-06 |
1.1646 USD |
24.5425 |
1.1699 USD |
1.1592 USD |
1.1700 USD |
1.1700 USD |
| 2025-10-05 |
1.1699 USD |
9.4574 |
1.1699 USD |
1.1699 USD |
1.1699 USD |
1.1699 USD |
| 2025-10-03 |
1.1645 USD |
2.8248 |
1.1699 USD |
1.1699 USD |
1.1699 USD |
1.1699 USD |
| 2025-10-02 |
1.1649 USD |
10.5604 |
1.1699 USD |
1.1699 USD |
1.1699 USD |
1.1699 USD |
| 2025-10-01 |
1.1699 USD |
10.5991 |
1.1699 USD |
1.1699 USD |
1.1699 USD |
1.1699 USD |
| 2025-09-30 |
1.1598 USD |
75.2993 |
1.1608 USD |
1.1596 USD |
1.1608 USD |
1.1596 USD |
| 2025-09-29 |
1.1651 USD |
60.6036 |
1.1699 USD |
1.1419 USD |
1.1699 USD |
1.1699 USD |
| 2025-09-28 |
1.1612 USD |
27.3714 |
1.1612 USD |
1.1612 USD |
1.1612 USD |
1.1612 USD |