Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-09 |
1.0767 USD |
342.4848 |
1.0690 USD |
1.0681 USD |
1.0788 USD |
1.0762 USD |
| 2023-12-08 |
1.0716 USD |
880.8726 |
1.0715 USD |
1.0690 USD |
1.0802 USD |
1.0768 USD |
| 2023-12-07 |
1.0770 USD |
407.6152 |
1.0801 USD |
1.0726 USD |
1.0802 USD |
1.0726 USD |
| 2023-12-06 |
1.0805 USD |
3,259.0345 |
1.0814 USD |
1.0720 USD |
1.0818 USD |
1.0799 USD |
| 2023-12-05 |
1.0738 USD |
2,961.7019 |
1.0861 USD |
1.0670 USD |
1.0864 USD |
1.0816 USD |
| 2023-12-04 |
1.0814 USD |
383.2995 |
1.0902 USD |
1.0770 USD |
1.0906 USD |
1.0782 USD |
| 2023-12-03 |
1.0877 USD |
795.6961 |
1.0908 USD |
1.0813 USD |
1.0909 USD |
1.0909 USD |
| 2023-12-02 |
1.0847 USD |
2,745.8099 |
1.0910 USD |
1.0821 USD |
1.0910 USD |
1.0909 USD |
| 2023-12-01 |
1.0854 USD |
21,707.5030 |
1.0870 USD |
1.0820 USD |
1.0920 USD |
1.0909 USD |
| 2023-11-30 |
1.0885 USD |
89.1185 |
1.0955 USD |
1.0878 USD |
1.0955 USD |
1.0878 USD |
| 2023-11-29 |
1.0983 USD |
4,454.1818 |
1.0969 USD |
1.0955 USD |
1.1006 USD |
1.0994 USD |
| 2023-11-28 |
1.0983 USD |
107.9906 |
1.0970 USD |
1.0927 USD |
1.1005 USD |
1.1005 USD |
| 2023-11-27 |
1.0922 USD |
248.5976 |
1.0921 USD |
1.0907 USD |
1.0960 USD |
1.0908 USD |
| 2023-11-26 |
1.0929 USD |
99.4687 |
1.0928 USD |
1.0928 USD |
1.0929 USD |
1.0929 USD |
| 2023-11-25 |
1.0898 USD |
464.1648 |
1.0925 USD |
1.0866 USD |
1.0925 USD |
1.0866 USD |
| 2023-11-23 |
1.0923 USD |
204.4006 |
1.0923 USD |
1.0923 USD |
1.0923 USD |
1.0923 USD |
| 2023-11-22 |
1.0849 USD |
53.7178 |
1.0850 USD |
1.0840 USD |
1.0851 USD |
1.0840 USD |
| 2023-11-21 |
1.0890 USD |
1,082.9303 |
1.0930 USD |
1.0842 USD |
1.0950 USD |
1.0842 USD |
| 2023-11-20 |
1.0903 USD |
15.3647 |
1.0857 USD |
1.0857 USD |
1.0930 USD |
1.0930 USD |
| 2023-11-17 |
1.0841 USD |
412.7024 |
1.0834 USD |
1.0834 USD |
1.0900 USD |
1.0900 USD |
| 2023-11-16 |
1.0867 USD |
485.1925 |
1.0880 USD |
1.0857 USD |
1.0887 USD |
1.0857 USD |
| 2023-11-15 |
1.0873 USD |
25.9527 |
1.0874 USD |
1.0868 USD |
1.0874 USD |
1.0868 USD |
| 2023-11-14 |
1.0790 USD |
398.7179 |
1.0710 USD |
1.0710 USD |
1.0880 USD |
1.0880 USD |
| 2023-11-13 |
1.0603 USD |
67.6080 |
1.0603 USD |
1.0603 USD |
1.0627 USD |
1.0627 USD |
| 2023-11-12 |
1.0605 USD |
14.5700 |
1.0605 USD |
1.0605 USD |
1.0605 USD |
1.0605 USD |
| 2023-11-11 |
1.0610 USD |
5.4008 |
1.0610 USD |
1.0610 USD |
1.0610 USD |
1.0610 USD |
| 2023-11-10 |
1.0661 USD |
2,521.9857 |
1.0690 USD |
1.0610 USD |
1.0702 USD |
1.0619 USD |
| 2023-11-09 |
1.0693 USD |
277.7427 |
1.0700 USD |
1.0630 USD |
1.0720 USD |
1.0630 USD |
| 2023-11-08 |
1.0615 USD |
776.3612 |
1.0645 USD |
1.0608 USD |
1.0645 USD |
1.0641 USD |
| 2023-11-07 |
1.0720 USD |
10,752.5833 |
1.0641 USD |
1.0627 USD |
1.0751 USD |
1.0656 USD |
| 2023-11-06 |
1.0719 USD |
3,144.7576 |
1.0738 USD |
1.0690 USD |
1.0750 USD |
1.0749 USD |
| 2023-11-05 |
1.0701 USD |
1,002.3005 |
1.0701 USD |
1.0700 USD |
1.0701 USD |
1.0700 USD |
| 2023-11-04 |
1.0740 USD |
19.9904 |
1.0740 USD |
1.0740 USD |
1.0740 USD |
1.0740 USD |
| 2023-11-03 |
1.0650 USD |
9,061.3985 |
1.0620 USD |
1.0567 USD |
1.0730 USD |
1.0730 USD |
| 2023-11-02 |
1.0613 USD |
24,776.3067 |
1.0599 USD |
1.0300 USD |
1.0650 USD |
1.0650 USD |
| 2023-11-01 |
1.0479 USD |
93,319.6334 |
1.0550 USD |
1.0000 USD |
1.0616 USD |
1.0561 USD |
| 2023-10-31 |
1.0631 USD |
921.2276 |
1.0630 USD |
1.0629 USD |
1.0650 USD |
1.0650 USD |
| 2023-10-30 |
1.0534 USD |
20,874.9520 |
1.0530 USD |
1.0529 USD |
1.0627 USD |
1.0530 USD |
| 2023-10-29 |
1.0530 USD |
5.0245 |
1.0530 USD |
1.0530 USD |
1.0530 USD |
1.0530 USD |
| 2023-10-28 |
1.0557 USD |
54.2878 |
1.0585 USD |
1.0485 USD |
1.0588 USD |
1.0586 USD |