Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-07 |
1.0807 USD |
7,531.1025 |
1.0894 USD |
1.0801 USD |
1.0919 USD |
1.0919 USD |
| 2024-03-06 |
1.0807 USD |
3,843.9806 |
1.0840 USD |
1.0765 USD |
1.0909 USD |
1.0886 USD |
| 2024-03-05 |
1.0933 USD |
93,592.7708 |
1.0838 USD |
1.0737 USD |
1.1086 USD |
1.0777 USD |
| 2024-03-04 |
1.0830 USD |
832.2488 |
1.0838 USD |
1.0758 USD |
1.0860 USD |
1.0845 USD |
| 2024-03-03 |
1.0809 USD |
149.0418 |
1.0819 USD |
1.0734 USD |
1.0839 USD |
1.0838 USD |
| 2024-03-02 |
1.0823 USD |
19.5274 |
1.0813 USD |
1.0813 USD |
1.0825 USD |
1.0825 USD |
| 2024-03-01 |
1.0786 USD |
2,550.2275 |
1.0788 USD |
1.0720 USD |
1.0829 USD |
1.0809 USD |
| 2024-02-29 |
1.0828 USD |
153.2129 |
1.0817 USD |
1.0736 USD |
1.0840 USD |
1.0792 USD |
| 2024-02-28 |
1.0777 USD |
250.7765 |
1.0753 USD |
1.0728 USD |
1.0836 USD |
1.0817 USD |
| 2024-02-27 |
1.0815 USD |
618.6513 |
1.0854 USD |
1.0750 USD |
1.0862 USD |
1.0846 USD |
| 2024-02-26 |
1.0835 USD |
662.8150 |
1.0833 USD |
1.0744 USD |
1.0849 USD |
1.0847 USD |
| 2024-02-25 |
1.0829 USD |
228.9619 |
1.0847 USD |
1.0750 USD |
1.0848 USD |
1.0831 USD |
| 2024-02-24 |
1.0840 USD |
296.4415 |
1.0849 USD |
1.0760 USD |
1.0880 USD |
1.0767 USD |
| 2024-02-23 |
1.0797 USD |
238.3550 |
1.0753 USD |
1.0740 USD |
1.0846 USD |
1.0833 USD |
| 2024-02-22 |
1.0819 USD |
244.2880 |
1.0810 USD |
1.0740 USD |
1.0850 USD |
1.0841 USD |
| 2024-02-21 |
1.0791 USD |
91.9986 |
1.0799 USD |
1.0714 USD |
1.0810 USD |
1.0810 USD |
| 2024-02-20 |
1.0739 USD |
733.2734 |
1.0785 USD |
1.0685 USD |
1.0800 USD |
1.0800 USD |
| 2024-02-19 |
1.0768 USD |
180.4400 |
1.0795 USD |
1.0694 USD |
1.0801 USD |
1.0781 USD |
| 2024-02-18 |
1.0759 USD |
168.4603 |
1.0796 USD |
1.0700 USD |
1.0801 USD |
1.0788 USD |
| 2024-02-17 |
1.0819 USD |
16,506.3086 |
1.0700 USD |
1.0697 USD |
1.0850 USD |
1.0798 USD |
| 2024-02-16 |
1.0732 USD |
942.0350 |
1.0701 USD |
1.0662 USD |
1.0780 USD |
1.0779 USD |
| 2024-02-15 |
1.0721 USD |
484.6203 |
1.0747 USD |
1.0650 USD |
1.0759 USD |
1.0759 USD |
| 2024-02-14 |
1.0722 USD |
345.8667 |
1.0736 USD |
1.0654 USD |
1.0750 USD |
1.0743 USD |
| 2024-02-13 |
1.0803 USD |
2,325.9997 |
1.0795 USD |
1.0670 USD |
1.0818 USD |
1.0735 USD |
| 2024-02-12 |
1.0786 USD |
312.2984 |
1.0818 USD |
1.0710 USD |
1.0818 USD |
1.0710 USD |
| 2024-02-11 |
1.0788 USD |
307.3370 |
1.0809 USD |
1.0718 USD |
1.0812 USD |
1.0809 USD |
| 2024-02-10 |
1.0788 USD |
336.2220 |
1.0804 USD |
1.0722 USD |
1.0813 USD |
1.0809 USD |
| 2024-02-09 |
1.0780 USD |
877.0978 |
1.0775 USD |
1.0699 USD |
1.0810 USD |
1.0804 USD |
| 2024-02-08 |
1.0752 USD |
70.9943 |
1.0714 USD |
1.0671 USD |
1.0780 USD |
1.0776 USD |
| 2024-02-07 |
1.0692 USD |
2,089.1762 |
1.0774 USD |
1.0688 USD |
1.0780 USD |
1.0779 USD |
| 2024-02-06 |
1.0730 USD |
145.0009 |
1.0783 USD |
1.0670 USD |
1.0786 USD |
1.0760 USD |
| 2024-02-05 |
1.0766 USD |
2,680.4922 |
1.0797 USD |
1.0682 USD |
1.0797 USD |
1.0771 USD |
| 2024-02-04 |
1.0769 USD |
18.7368 |
1.0798 USD |
1.0720 USD |
1.0799 USD |
1.0791 USD |
| 2024-02-03 |
1.0757 USD |
280.4603 |
1.0715 USD |
1.0715 USD |
1.0799 USD |
1.0798 USD |
| 2024-02-02 |
1.0952 USD |
23,423.5731 |
1.0870 USD |
1.0730 USD |
1.1008 USD |
1.0798 USD |
| 2024-02-01 |
1.0803 USD |
290.0867 |
1.0826 USD |
1.0751 USD |
1.0870 USD |
1.0870 USD |
| 2024-01-31 |
1.0766 USD |
12,004.5073 |
1.0844 USD |
1.0743 USD |
1.0860 USD |
1.0852 USD |
| 2024-01-30 |
1.0799 USD |
506.3035 |
1.0790 USD |
1.0750 USD |
1.0849 USD |
1.0800 USD |
| 2024-01-29 |
1.0809 USD |
125.0298 |
1.0855 USD |
1.0750 USD |
1.0863 USD |
1.0813 USD |