Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-26 |
1.1610 USD |
52.4719 |
1.1610 USD |
1.1610 USD |
1.1612 USD |
1.1612 USD |
| 2025-09-25 |
1.1654 USD |
16.9773 |
1.1486 USD |
1.1486 USD |
1.1698 USD |
1.1698 USD |
| 2025-09-20 |
1.1805 USD |
29.6048 |
1.1556 USD |
1.1556 USD |
1.1611 USD |
1.1611 USD |
| 2025-09-19 |
1.1759 USD |
46.6753 |
1.1560 USD |
1.1552 USD |
1.1560 USD |
1.1552 USD |
| 2025-09-18 |
1.1900 USD |
19.0044 |
1.1900 USD |
1.1900 USD |
1.1900 USD |
1.1900 USD |
| 2025-09-17 |
1.1776 USD |
45.0144 |
1.1700 USD |
1.1700 USD |
1.1900 USD |
1.1900 USD |
| 2025-09-15 |
1.1900 USD |
18.4357 |
1.1900 USD |
1.1900 USD |
1.1900 USD |
1.1900 USD |
| 2025-09-13 |
1.1900 USD |
55.7921 |
1.1900 USD |
1.1900 USD |
1.1900 USD |
1.1900 USD |
| 2025-09-12 |
1.1900 USD |
41.2299 |
1.1900 USD |
1.1900 USD |
1.1900 USD |
1.1900 USD |
| 2025-09-11 |
1.1726 USD |
43.6348 |
1.1429 USD |
1.1429 USD |
1.1950 USD |
1.1950 USD |
| 2025-09-10 |
1.1836 USD |
116.1547 |
1.1950 USD |
1.1476 USD |
1.1950 USD |
1.1950 USD |
| 2025-09-09 |
1.1673 USD |
307.1172 |
1.1602 USD |
1.1602 USD |
1.2000 USD |
1.2000 USD |
| 2025-09-06 |
1.1519 USD |
43.9427 |
1.1427 USD |
1.1427 USD |
1.1600 USD |
1.1600 USD |
| 2025-09-05 |
1.1485 USD |
2.7846 |
1.1485 USD |
1.1485 USD |
1.1485 USD |
1.1485 USD |
| 2025-09-02 |
1.1378 USD |
477.6925 |
1.1441 USD |
1.1287 USD |
1.1443 USD |
1.1287 USD |
| 2025-09-01 |
1.1442 USD |
5.6008 |
1.1442 USD |
1.1442 USD |
1.1442 USD |
1.1442 USD |
| 2025-08-31 |
1.1148 USD |
24.5970 |
1.1442 USD |
1.1442 USD |
1.1442 USD |
1.1442 USD |
| 2025-08-28 |
1.1386 USD |
49.4834 |
1.0923 USD |
1.0923 USD |
1.1642 USD |
1.1588 USD |
| 2025-08-25 |
1.1228 USD |
295.0000 |
1.1416 USD |
1.1414 USD |
1.1416 USD |
1.1414 USD |
| 2025-08-24 |
1.1519 USD |
26.8525 |
1.1624 USD |
1.1410 USD |
1.1625 USD |
1.1625 USD |
| 2025-08-23 |
1.1498 USD |
150.0000 |
1.1500 USD |
1.1411 USD |
1.1500 USD |
1.1411 USD |
| 2025-08-22 |
1.1338 USD |
165.5977 |
1.0939 USD |
1.0939 USD |
1.1389 USD |
1.1388 USD |
| 2025-08-21 |
1.0367 USD |
4,506.3565 |
1.1280 USD |
0.9434 USD |
1.1280 USD |
1.0480 USD |
| 2025-08-18 |
1.1915 USD |
35.0952 |
1.2800 USD |
1.1250 USD |
1.2854 USD |
1.1250 USD |
| 2025-08-17 |
1.2102 USD |
20.3527 |
1.2800 USD |
1.2800 USD |
1.2842 USD |
1.2842 USD |
| 2025-08-16 |
1.2476 USD |
128.9053 |
1.1640 USD |
1.1640 USD |
1.2848 USD |
1.2848 USD |
| 2025-08-15 |
1.2065 USD |
37.1777 |
1.1210 USD |
1.1210 USD |
1.1210 USD |
1.1210 USD |
| 2025-08-14 |
1.1438 USD |
140.9614 |
1.1200 USD |
1.1200 USD |
1.1956 USD |
1.1956 USD |
| 2025-08-12 |
1.1186 USD |
46.9180 |
1.1182 USD |
1.1182 USD |
1.1194 USD |
1.1194 USD |
| 2025-08-11 |
1.1583 USD |
1,093.2893 |
1.1599 USD |
1.0887 USD |
1.2200 USD |
1.0887 USD |
| 2025-08-08 |
1.1599 USD |
61.8188 |
1.1598 USD |
1.1598 USD |
1.1599 USD |
1.1599 USD |
| 2025-08-07 |
1.1598 USD |
11.4454 |
1.1598 USD |
1.1598 USD |
1.1598 USD |
1.1598 USD |
| 2025-08-06 |
1.1205 USD |
14.8817 |
1.1205 USD |
1.1205 USD |
1.1205 USD |
1.1205 USD |
| 2025-08-05 |
1.1086 USD |
35.1370 |
1.0950 USD |
1.0800 USD |
1.1201 USD |
1.1201 USD |
| 2025-08-04 |
1.1155 USD |
126.7054 |
1.1568 USD |
1.1030 USD |
1.1568 USD |
1.1521 USD |
| 2025-08-03 |
1.1541 USD |
135.9421 |
1.1571 USD |
1.1537 USD |
1.1571 USD |
1.1539 USD |
| 2025-08-02 |
1.1181 USD |
26.0431 |
1.1062 USD |
1.1062 USD |
1.1062 USD |
1.1062 USD |
| 2025-08-01 |
1.1456 USD |
389.9182 |
1.1599 USD |
1.1361 USD |
1.1599 USD |
1.1407 USD |
| 2025-07-29 |
1.1502 USD |
59.4755 |
1.1404 USD |
1.1404 USD |
1.1404 USD |
1.1404 USD |
| 2025-07-28 |
1.1270 USD |
23.0736 |
1.1599 USD |
1.1599 USD |
1.1599 USD |
1.1599 USD |
| 2025-07-27 |
1.1407 USD |
57.3317 |
1.1402 USD |
1.1087 USD |
1.1599 USD |
1.1087 USD |
| 2025-07-25 |
1.1500 USD |
26.0431 |
1.1598 USD |
1.1598 USD |
1.1600 USD |
1.1600 USD |
| 2025-07-24 |
1.1598 USD |
14.8816 |
1.1598 USD |
1.1598 USD |
1.1598 USD |
1.1598 USD |
| 2025-07-19 |
1.1286 USD |
161.4436 |
1.1200 USD |
1.1166 USD |
1.1597 USD |
1.1166 USD |
| 2025-07-18 |
1.1339 USD |
110.0705 |
1.1599 USD |
1.1201 USD |
1.1600 USD |
1.1598 USD |
| 2025-07-17 |
1.1200 USD |
56.8415 |
1.1601 USD |
1.1600 USD |
1.1601 USD |
1.1600 USD |
| 2025-07-16 |
1.1900 USD |
97.4185 |
1.2200 USD |
1.2200 USD |
1.2200 USD |
1.2200 USD |
| 2025-07-14 |
1.1900 USD |
161.7351 |
1.2199 USD |
1.1601 USD |
1.2200 USD |
1.2200 USD |
| 2025-07-13 |
1.3169 USD |
551.8536 |
1.2900 USD |
1.2900 USD |
1.3900 USD |
1.3900 USD |
| 2025-07-12 |
1.2089 USD |
261.0128 |
1.2477 USD |
1.2477 USD |
1.3000 USD |
1.3000 USD |