Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
1.0849 USD |
40.1215 |
1.0869 USD |
1.0776 USD |
1.0879 USD |
1.0879 USD |
| 2024-05-16 |
1.0835 USD |
1,296.1494 |
1.0879 USD |
1.0782 USD |
1.0879 USD |
1.0879 USD |
| 2024-05-15 |
1.0789 USD |
712.1786 |
1.0819 USD |
1.0756 USD |
1.0859 USD |
1.0859 USD |
| 2024-05-14 |
1.0763 USD |
1,062.0992 |
1.0763 USD |
1.0732 USD |
1.0790 USD |
1.0790 USD |
| 2024-05-13 |
1.0721 USD |
1,836,268.7741 |
1.0650 USD |
1.0590 USD |
1.0775 USD |
1.0765 USD |
| 2024-05-12 |
1.0631 USD |
768.3685 |
1.0650 USD |
1.0611 USD |
1.0650 USD |
1.0650 USD |
| 2024-05-11 |
1.0660 USD |
361.8148 |
1.0690 USD |
1.0620 USD |
1.0690 USD |
1.0680 USD |
| 2024-05-10 |
1.0676 USD |
472.9752 |
1.0690 USD |
1.0640 USD |
1.0690 USD |
1.0640 USD |
| 2024-05-09 |
1.0694 USD |
332.9785 |
1.0690 USD |
1.0657 USD |
1.0690 USD |
1.0690 USD |
| 2024-05-08 |
1.0695 USD |
193.3552 |
1.0771 USD |
1.0657 USD |
1.0777 USD |
1.0690 USD |
| 2024-05-07 |
1.0744 USD |
246.5386 |
1.0770 USD |
1.0650 USD |
1.0830 USD |
1.0784 USD |
| 2024-05-06 |
1.0801 USD |
10,636.3356 |
1.0759 USD |
1.0630 USD |
1.0822 USD |
1.0794 USD |
| 2024-05-05 |
1.0679 USD |
6,300.2629 |
1.0678 USD |
1.0560 USD |
1.0796 USD |
1.0792 USD |
| 2024-05-04 |
1.0619 USD |
1,103.0979 |
1.0716 USD |
1.0551 USD |
1.0716 USD |
1.0708 USD |
| 2024-05-03 |
1.0658 USD |
30,209.7794 |
1.0679 USD |
1.0546 USD |
1.0716 USD |
1.0700 USD |
| 2024-05-02 |
1.0621 USD |
1,182.1249 |
1.0678 USD |
1.0560 USD |
1.0745 USD |
1.0656 USD |
| 2024-05-01 |
1.0671 USD |
4,341.5345 |
1.0560 USD |
1.0550 USD |
1.0709 USD |
1.0708 USD |
| 2024-04-30 |
1.0645 USD |
2,025.4534 |
1.0710 USD |
1.0600 USD |
1.0710 USD |
1.0629 USD |
| 2024-04-29 |
1.0706 USD |
2,456.0221 |
1.0710 USD |
1.0630 USD |
1.0730 USD |
1.0710 USD |
| 2024-04-28 |
1.0670 USD |
14.1878 |
1.0708 USD |
1.0630 USD |
1.0709 USD |
1.0630 USD |
| 2024-04-27 |
1.0718 USD |
6,277.1659 |
1.0699 USD |
1.0593 USD |
1.0732 USD |
1.0708 USD |
| 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 |