Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
1.1498 USD |
22.5889 |
1.1497 USD |
1.1497 USD |
1.1499 USD |
1.1499 USD |
| 2025-06-19 |
1.1350 USD |
31.8803 |
1.1496 USD |
1.1496 USD |
1.1496 USD |
1.1496 USD |
| 2025-06-18 |
1.1204 USD |
13.9031 |
1.1204 USD |
1.1204 USD |
1.1204 USD |
1.1204 USD |
| 2025-06-11 |
1.1311 USD |
24.1299 |
1.1082 USD |
1.1014 USD |
1.1499 USD |
1.1498 USD |
| 2025-06-08 |
1.1249 USD |
85.6383 |
1.1491 USD |
1.1014 USD |
1.1491 USD |
1.1014 USD |
| 2025-06-06 |
1.1273 USD |
264.4296 |
1.1475 USD |
1.1003 USD |
1.1499 USD |
1.1003 USD |
| 2025-06-04 |
1.1298 USD |
453.1263 |
1.1290 USD |
1.1201 USD |
1.1452 USD |
1.1452 USD |
| 2025-06-02 |
1.1251 USD |
275.8912 |
1.1255 USD |
1.1057 USD |
1.1256 USD |
1.1057 USD |
| 2025-05-31 |
1.0992 USD |
13.8100 |
1.0992 USD |
1.0992 USD |
1.0992 USD |
1.0992 USD |
| 2025-05-30 |
1.0992 USD |
19.1900 |
1.0993 USD |
1.0992 USD |
1.0993 USD |
1.0992 USD |
| 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 |