Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEURF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-26 |
1.1241 |
30,678.3218 |
1.1292 |
1.1237 |
1.1302 |
1.1237 |
| 2022-01-25 |
1.1280 |
1,836.6559 |
1.1303 |
1.1259 |
1.1303 |
1.1291 |
| 2022-01-24 |
1.1315 |
1,131.5360 |
1.1325 |
1.1292 |
1.1326 |
1.1313 |
| 2022-01-23 |
1.1336 |
7.3168 |
1.1336 |
1.1336 |
1.1336 |
1.1336 |
| 2022-01-21 |
1.1338 |
521.3573 |
1.1303 |
1.1303 |
1.1348 |
1.1339 |
| 2022-01-20 |
1.1319 |
668.8459 |
1.1347 |
1.1303 |
1.1358 |
1.1314 |
| 2022-01-19 |
1.1335 |
1,835.8857 |
1.1325 |
1.1315 |
1.1347 |
1.1346 |
| 2022-01-18 |
1.1368 |
3,903.2866 |
1.1404 |
1.1314 |
1.1418 |
1.1324 |
| 2022-01-17 |
1.1405 |
2,951.5571 |
1.1413 |
1.1391 |
1.1428 |
1.1403 |
| 2022-01-16 |
1.1411 |
557.1198 |
1.1413 |
1.1391 |
1.1445 |
1.1412 |
| 2022-01-15 |
1.1415 |
545.0589 |
1.1402 |
1.1402 |
1.1424 |
1.1413 |
| 2022-01-14 |
1.1443 |
1,863.0146 |
1.1453 |
1.1398 |
1.1479 |
1.1412 |
| 2022-01-13 |
1.1452 |
2,185.9992 |
1.1436 |
1.1433 |
1.1473 |
1.1452 |
| 2022-01-12 |
1.1389 |
4,055.2008 |
1.1386 |
1.1351 |
1.1445 |
1.1438 |
| 2022-01-11 |
1.1332 |
13,767.9910 |
1.1328 |
1.1322 |
1.1384 |
1.1366 |
| 2022-01-10 |
1.1323 |
9,540.0394 |
1.1352 |
1.1278 |
1.1356 |
1.1328 |
| 2022-01-09 |
1.1357 |
3,246.7379 |
1.1362 |
1.1309 |
1.1412 |
1.1351 |
| 2022-01-08 |
1.1363 |
1,715.5287 |
1.1417 |
1.1316 |
1.1418 |
1.1361 |
| 2022-01-07 |
1.1326 |
3,423.1851 |
1.1296 |
1.1291 |
1.1367 |
1.1362 |
| 2022-01-06 |
1.1309 |
2,547.2442 |
1.1309 |
1.1271 |
1.1330 |
1.1298 |
| 2022-01-05 |
1.1316 |
162,372.8373 |
1.1284 |
1.1271 |
1.1346 |
1.1316 |
| 2022-01-04 |
1.1288 |
179,860.2028 |
1.1301 |
1.1272 |
1.1318 |
1.1287 |
| 2022-01-03 |
1.1335 |
2,558.8327 |
1.1371 |
1.1280 |
1.1372 |
1.1297 |
| 2022-01-02 |
1.1374 |
293.5714 |
1.1424 |
1.1314 |
1.1442 |
1.1373 |
| 2022-01-01 |
1.1424 |
2,779.7142 |
1.1378 |
1.1314 |
1.1428 |
1.1370 |
| 2021-12-31 |
1.1344 |
2,422.2435 |
1.1322 |
1.1266 |
1.1387 |
1.1377 |
| 2021-12-30 |
1.1323 |
3,001.0237 |
1.1358 |
1.1300 |
1.1358 |
1.1320 |
| 2021-12-29 |
1.1290 |
183,423.7042 |
1.1312 |
1.1258 |
1.1363 |
1.1350 |
| 2021-12-28 |
1.1307 |
3,554.2510 |
1.1326 |
1.1288 |
1.1331 |
1.1308 |
| 2021-12-27 |
1.1313 |
5,313.5890 |
1.1312 |
1.1298 |
1.1428 |
1.1321 |
| 2021-12-26 |
1.1330 |
4,100.3336 |
1.1333 |
1.1274 |
1.1389 |
1.1316 |
| 2021-12-25 |
1.1331 |
3,877.2184 |
1.1421 |
1.1267 |
1.1421 |
1.1330 |
| 2021-12-24 |
1.1321 |
1,961.5542 |
1.1319 |
1.1280 |
1.1390 |
1.1334 |
| 2021-12-23 |
1.1323 |
1,913.5096 |
1.1324 |
1.1288 |
1.1338 |
1.1322 |
| 2021-12-22 |
1.1290 |
5,345.6207 |
1.1285 |
1.1246 |
1.1378 |
1.1320 |
| 2021-12-21 |
1.1277 |
2,325.6095 |
1.1273 |
1.1167 |
1.1297 |
1.1278 |
| 2021-12-20 |
1.1263 |
1,829.9085 |
1.1239 |
1.1232 |
1.1298 |
1.1275 |
| 2021-12-19 |
1.1243 |
590.4626 |
1.1286 |
1.1230 |
1.1287 |
1.1236 |
| 2021-12-18 |
1.1239 |
827.2636 |
1.1234 |
1.1178 |
1.1288 |
1.1232 |
| 2021-12-17 |
1.1277 |
14,818.8224 |
1.1329 |
1.1231 |
1.1342 |
1.1234 |
| 2021-12-16 |
1.1310 |
3,345.3793 |
1.1285 |
1.1275 |
1.1351 |
1.1322 |
| 2021-12-15 |
1.1248 |
2,823.8951 |
1.1252 |
1.1220 |
1.1345 |
1.1288 |
| 2021-12-14 |
1.1290 |
3,391.6930 |
1.1274 |
1.1249 |
1.1316 |
1.1253 |
| 2021-12-13 |
1.1281 |
186,148.3341 |
1.1302 |
1.1252 |
1.1344 |
1.1274 |
| 2021-12-12 |
1.1312 |
114,797.2404 |
1.1281 |
1.1253 |
1.1344 |
1.1308 |
| 2021-12-11 |
1.1312 |
61,287.9818 |
1.1344 |
1.1281 |
1.1344 |
1.1310 |
| 2021-12-10 |
1.1284 |
3,332.8250 |
1.1285 |
1.1259 |
1.1344 |
1.1312 |
| 2021-12-09 |
1.1304 |
1,906.8466 |
1.1334 |
1.1269 |
1.1335 |
1.1284 |
| 2021-12-08 |
1.1297 |
1,942.5434 |
1.1263 |
1.1259 |
1.1343 |
1.1330 |
| 2021-12-07 |
1.1256 |
1,888.6509 |
1.1272 |
1.1221 |
1.1284 |
1.1259 |