Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
1.0855 USD |
158.7181 |
1.0798 USD |
1.0777 USD |
1.0872 USD |
1.0866 USD |
| 2024-01-27 |
1.0792 USD |
216.3135 |
1.0865 USD |
1.0780 USD |
1.0876 USD |
1.0874 USD |
| 2024-01-26 |
1.0797 USD |
484.8590 |
1.0856 USD |
1.0771 USD |
1.0880 USD |
1.0868 USD |
| 2024-01-25 |
1.0802 USD |
38,632.9634 |
1.0896 USD |
1.0777 USD |
1.0926 USD |
1.0850 USD |
| 2024-01-24 |
1.0886 USD |
766.6511 |
1.0796 USD |
1.0796 USD |
1.0959 USD |
1.0913 USD |
| 2024-01-23 |
1.0835 USD |
7,875.5084 |
1.0907 USD |
1.0780 USD |
1.0930 USD |
1.0868 USD |
| 2024-01-22 |
1.0833 USD |
15,252.9306 |
1.0849 USD |
1.0824 USD |
1.0929 USD |
1.0916 USD |
| 2024-01-21 |
1.0855 USD |
4,294.4098 |
1.0855 USD |
1.0847 USD |
1.0929 USD |
1.0847 USD |
| 2024-01-20 |
1.0860 USD |
1,363.6636 |
1.0849 USD |
1.0849 USD |
1.0930 USD |
1.0928 USD |
| 2024-01-19 |
1.0906 USD |
7,805.4452 |
1.0908 USD |
1.0824 USD |
1.0950 USD |
1.0923 USD |
| 2024-01-18 |
1.0851 USD |
12,301.5778 |
1.0890 USD |
1.0800 USD |
1.0910 USD |
1.0821 USD |
| 2024-01-17 |
1.0836 USD |
9,847.6067 |
1.0907 USD |
1.0770 USD |
1.0940 USD |
1.0835 USD |
| 2024-01-16 |
1.0900 USD |
636,415.5813 |
1.0959 USD |
1.0835 USD |
1.0959 USD |
1.0836 USD |
| 2024-01-15 |
1.0901 USD |
7,410.1549 |
1.0937 USD |
1.0900 USD |
1.0960 USD |
1.0900 USD |
| 2024-01-14 |
1.0901 USD |
5,767.5346 |
1.0922 USD |
1.0900 USD |
1.0958 USD |
1.0900 USD |
| 2024-01-13 |
1.0899 USD |
4,231.7291 |
1.0846 USD |
1.0840 USD |
1.0959 USD |
1.0900 USD |
| 2024-01-12 |
1.0923 USD |
245.9034 |
1.0930 USD |
1.0840 USD |
1.0960 USD |
1.0959 USD |
| 2024-01-11 |
1.0869 USD |
462.1011 |
1.0974 USD |
1.0808 USD |
1.0983 USD |
1.0968 USD |
| 2024-01-10 |
1.0927 USD |
226.2643 |
1.0913 USD |
1.0828 USD |
1.0968 USD |
1.0968 USD |
| 2024-01-09 |
1.0840 USD |
1,362.7857 |
1.0949 USD |
1.0820 USD |
1.0950 USD |
1.0922 USD |
| 2024-01-08 |
1.0916 USD |
407.8875 |
1.0939 USD |
1.0831 USD |
1.0950 USD |
1.0942 USD |
| 2024-01-07 |
1.0842 USD |
1,461.6616 |
1.0936 USD |
1.0838 USD |
1.0939 USD |
1.0937 USD |
| 2024-01-06 |
1.0848 USD |
135.5938 |
1.0840 USD |
1.0833 USD |
1.0948 USD |
1.0938 USD |
| 2024-01-05 |
1.0865 USD |
543.9995 |
1.0848 USD |
1.0837 USD |
1.0953 USD |
1.0837 USD |
| 2024-01-04 |
1.0893 USD |
469.5335 |
1.0823 USD |
1.0819 USD |
1.0960 USD |
1.0959 USD |
| 2024-01-03 |
1.0846 USD |
8,011.1970 |
1.0852 USD |
1.0791 USD |
1.0958 USD |
1.0828 USD |
| 2024-01-02 |
1.0923 USD |
9,564.6780 |
1.1025 USD |
1.0851 USD |
1.1034 USD |
1.0959 USD |
| 2024-01-01 |
1.1024 USD |
30.1681 |
1.1049 USD |
1.0966 USD |
1.1049 USD |
1.1043 USD |
| 2023-12-31 |
1.0950 USD |
2,196.9532 |
1.1049 USD |
1.0940 USD |
1.1049 USD |
1.1047 USD |
| 2023-12-30 |
1.1035 USD |
321.9864 |
1.1029 USD |
1.0943 USD |
1.1040 USD |
1.1040 USD |
| 2023-12-29 |
1.1041 USD |
156.5503 |
1.1067 USD |
1.0960 USD |
1.1078 USD |
1.0960 USD |
| 2023-12-28 |
1.1025 USD |
4,380.3237 |
1.1078 USD |
1.0977 USD |
1.1080 USD |
1.1076 USD |
| 2023-12-27 |
1.1023 USD |
527.1686 |
1.1009 USD |
1.0929 USD |
1.1080 USD |
1.1079 USD |
| 2023-12-26 |
1.0980 USD |
305.7643 |
1.0921 USD |
1.0914 USD |
1.1009 USD |
1.1009 USD |
| 2023-12-25 |
1.0987 USD |
268.8290 |
1.0996 USD |
1.0914 USD |
1.1009 USD |
1.1004 USD |
| 2023-12-24 |
1.0972 USD |
368.1118 |
1.0918 USD |
1.0914 USD |
1.1009 USD |
1.1005 USD |
| 2023-12-23 |
1.0940 USD |
902.3112 |
1.1009 USD |
1.0915 USD |
1.1009 USD |
1.1006 USD |
| 2023-12-22 |
1.0983 USD |
227.3857 |
1.1004 USD |
1.0913 USD |
1.1009 USD |
1.1009 USD |
| 2023-12-21 |
1.0946 USD |
619.3023 |
1.0937 USD |
1.0880 USD |
1.0990 USD |
1.0990 USD |
| 2023-12-20 |
1.0915 USD |
101.1327 |
1.0979 USD |
1.0870 USD |
1.0986 USD |
1.0948 USD |
| 2023-12-19 |
1.0936 USD |
166.6538 |
1.0867 USD |
1.0867 USD |
1.0980 USD |
1.0980 USD |
| 2023-12-18 |
1.0916 USD |
43.4400 |
1.0919 USD |
1.0849 USD |
1.0930 USD |
1.0929 USD |
| 2023-12-17 |
1.0886 USD |
199.6182 |
1.0900 USD |
1.0824 USD |
1.0911 USD |
1.0911 USD |
| 2023-12-16 |
1.0818 USD |
551.4799 |
1.0900 USD |
1.0817 USD |
1.0900 USD |
1.0817 USD |
| 2023-12-15 |
1.0899 USD |
278.5912 |
1.0990 USD |
1.0830 USD |
1.0999 USD |
1.0898 USD |
| 2023-12-14 |
1.0843 USD |
10,963.1782 |
1.0870 USD |
1.0808 USD |
1.0990 USD |
1.0990 USD |
| 2023-12-13 |
1.0797 USD |
14.9293 |
1.0795 USD |
1.0792 USD |
1.0800 USD |
1.0800 USD |
| 2023-12-12 |
1.0770 USD |
1,095.7022 |
1.0786 USD |
1.0711 USD |
1.0790 USD |
1.0790 USD |
| 2023-12-11 |
1.0687 USD |
3,935.4610 |
1.0684 USD |
1.0684 USD |
1.0786 USD |
1.0786 USD |
| 2023-12-10 |
1.0728 USD |
6,112.8786 |
1.0785 USD |
1.0681 USD |
1.0786 USD |
1.0773 USD |