Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-01 |
1.0392 USD |
38.3470 |
1.0391 USD |
1.0380 USD |
1.0449 USD |
1.0449 USD |
| 2025-02-28 |
1.0406 USD |
80.1774 |
1.0499 USD |
1.0394 USD |
1.0499 USD |
1.0498 USD |
| 2025-02-27 |
1.0423 USD |
26.2770 |
1.0416 USD |
1.0416 USD |
1.0499 USD |
1.0499 USD |
| 2025-02-26 |
1.0470 USD |
71.9020 |
1.0499 USD |
1.0412 USD |
1.0500 USD |
1.0500 USD |
| 2025-02-25 |
1.0490 USD |
561.9528 |
1.0398 USD |
1.0398 USD |
1.0500 USD |
1.0499 USD |
| 2025-02-24 |
1.0388 USD |
28.1912 |
1.0390 USD |
1.0382 USD |
1.0390 USD |
1.0382 USD |
| 2025-02-23 |
1.0438 USD |
1,752.2268 |
1.0400 USD |
1.0358 USD |
1.0500 USD |
1.0500 USD |
| 2025-02-22 |
1.0395 USD |
178.0330 |
1.0400 USD |
1.0358 USD |
1.0400 USD |
1.0400 USD |
| 2025-02-21 |
1.0378 USD |
225.6791 |
1.0358 USD |
1.0358 USD |
1.0400 USD |
1.0400 USD |
| 2025-02-20 |
0.9601 USD |
13,294.5565 |
1.0401 USD |
0.9510 USD |
1.0499 USD |
1.0499 USD |
| 2025-02-19 |
1.0450 USD |
519.3544 |
1.0499 USD |
1.0401 USD |
1.0500 USD |
1.0500 USD |
| 2025-02-17 |
1.0497 USD |
9,164.0653 |
1.0369 USD |
1.0369 USD |
1.0500 USD |
1.0500 USD |
| 2025-02-14 |
1.0316 USD |
198.9647 |
1.0369 USD |
1.0258 USD |
1.0379 USD |
1.0379 USD |
| 2025-02-13 |
1.0302 USD |
146.0728 |
1.0339 USD |
1.0230 USD |
1.0360 USD |
1.0230 USD |
| 2025-02-12 |
1.0300 USD |
985.0958 |
1.0328 USD |
1.0196 USD |
1.0360 USD |
1.0359 USD |
| 2025-02-11 |
1.0227 USD |
429.8148 |
1.0290 USD |
1.0171 USD |
1.0300 USD |
1.0176 USD |
| 2025-02-10 |
1.0233 USD |
524.7832 |
1.0248 USD |
1.0142 USD |
1.0280 USD |
1.0280 USD |
| 2025-02-09 |
1.0200 USD |
15.1333 |
1.0258 USD |
1.0146 USD |
1.0258 USD |
1.0146 USD |
| 2025-02-08 |
1.0200 USD |
67.5112 |
1.0151 USD |
1.0143 USD |
1.0258 USD |
1.0258 USD |
| 2025-02-07 |
1.0209 USD |
7.4925 |
1.0192 USD |
1.0191 USD |
1.0192 USD |
1.0191 USD |
| 2025-02-06 |
1.0210 USD |
15.4568 |
1.0151 USD |
1.0151 USD |
1.0259 USD |
1.0222 USD |
| 2025-02-05 |
1.0315 USD |
84.5467 |
1.0300 USD |
1.0260 USD |
1.0368 USD |
1.0342 USD |
| 2025-02-04 |
1.0267 USD |
12.7234 |
1.0261 USD |
1.0261 USD |
1.0300 USD |
1.0300 USD |
| 2025-02-03 |
1.0286 USD |
380.7856 |
1.0300 USD |
1.0270 USD |
1.0337 USD |
1.0337 USD |
| 2025-02-02 |
1.0309 USD |
46.6164 |
1.0311 USD |
1.0301 USD |
1.0311 USD |
1.0301 USD |
| 2025-01-31 |
1.0360 USD |
53.7058 |
1.0410 USD |
1.0313 USD |
1.0412 USD |
1.0313 USD |
| 2025-01-30 |
1.0365 USD |
184.6321 |
1.0339 USD |
1.0339 USD |
1.0410 USD |
1.0410 USD |
| 2025-01-27 |
1.0237 USD |
107.9605 |
1.0241 USD |
1.0234 USD |
1.0241 USD |
1.0234 USD |
| 2025-01-25 |
1.0272 USD |
14.3594 |
1.0238 USD |
1.0238 USD |
1.0349 USD |
1.0349 USD |
| 2025-01-24 |
1.0304 USD |
73.1951 |
1.0337 USD |
1.0231 USD |
1.0350 USD |
1.0240 USD |
| 2025-01-22 |
1.0305 USD |
323.3370 |
1.0338 USD |
1.0241 USD |
1.0339 USD |
1.0245 USD |
| 2025-01-21 |
1.0241 USD |
60.1999 |
1.0241 USD |
1.0240 USD |
1.0241 USD |
1.0240 USD |
| 2025-01-20 |
1.0295 USD |
1,939.1782 |
1.0319 USD |
0.9910 USD |
1.0554 USD |
1.0266 USD |
| 2025-01-19 |
1.0319 USD |
10.0000 |
1.0318 USD |
1.0318 USD |
1.0319 USD |
1.0319 USD |
| 2025-01-18 |
1.0279 USD |
21.7379 |
1.0318 USD |
1.0211 USD |
1.0319 USD |
1.0318 USD |
| 2025-01-17 |
1.0250 USD |
56.9503 |
1.0318 USD |
1.0191 USD |
1.0319 USD |
1.0191 USD |
| 2025-01-16 |
0.9875 USD |
47.0307 |
0.9875 USD |
0.9875 USD |
0.9875 USD |
0.9875 USD |
| 2025-01-15 |
0.9399 USD |
11.1888 |
1.0197 USD |
1.0197 USD |
1.0318 USD |
1.0318 USD |
| 2025-01-14 |
1.0108 USD |
64.8740 |
1.0231 USD |
1.0197 USD |
1.0231 USD |
1.0197 USD |
| 2025-01-13 |
1.0268 USD |
34.3317 |
1.0230 USD |
1.0230 USD |
1.0339 USD |
1.0231 USD |
| 2025-01-09 |
1.0304 USD |
87.0972 |
1.0338 USD |
1.0129 USD |
1.0339 USD |
1.0338 USD |
| 2025-01-07 |
1.0219 USD |
14.2558 |
1.0131 USD |
1.0130 USD |
1.0131 USD |
1.0130 USD |
| 2025-01-05 |
1.0200 USD |
3,920.7400 |
1.0281 USD |
1.0050 USD |
1.0281 USD |
1.0050 USD |
| 2025-01-04 |
1.0367 USD |
23.6397 |
1.0394 USD |
1.0281 USD |
1.0394 USD |
1.0379 USD |
| 2025-01-03 |
1.0368 USD |
172.3201 |
1.0395 USD |
1.0281 USD |
1.0395 USD |
1.0390 USD |
| 2025-01-02 |
1.0502 USD |
30.9884 |
1.0601 USD |
1.0353 USD |
1.0601 USD |
1.0525 USD |
| 2025-01-01 |
1.0397 USD |
649.3660 |
1.0427 USD |
1.0350 USD |
1.0620 USD |
1.0352 USD |