Crypto exchange Bitfinex
Market [unlinked] / Tether (USDT)
Identifier on Bitfinex: tEURR:UST12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1.1045 USDT | 125,082.8574 | 1.0955 USDT | 1.0955 USDT | 1.1130 USDT | 1.1080 USDT |
| 2025-04-02 | 1.0780 USDT | 50,000.0000 | 1.0780 USDT | 1.0780 USDT | 1.0780 USDT | 1.0780 USDT |
| 2025-04-01 | 1.0788 USDT | 200,009.1747 | 1.0785 USDT | 1.0780 USDT | 1.0795 USDT | 1.0790 USDT |
| 2025-03-31 | 1.0795 USDT | 500,166.5717 | 1.0805 USDT | 1.0785 USDT | 1.0805 USDT | 1.0785 USDT |
| 2025-03-30 | 1.0823 USDT | 22.1753 | 1.0825 USDT | 1.0815 USDT | 1.0825 USDT | 1.0815 USDT |
| 2025-03-29 | 1.0815 USDT | 178.5785 | 1.0815 USDT | 1.0815 USDT | 1.0815 USDT | 1.0815 USDT |
| 2025-03-28 | 1.0772 USDT | 478,489.0297 | 1.0780 USDT | 1.0770 USDT | 1.0780 USDT | 1.0770 USDT |
| 2025-03-27 | 1.0780 USDT | 152,515.2503 | 1.0750 USDT | 1.0750 USDT | 1.0798 USDT | 1.0798 USDT |
| 2025-03-26 | 1.0787 USDT | 226,626.4329 | 1.0795 USDT | 1.0710 USDT | 1.0797 USDT | 1.0710 USDT |
| 2025-03-25 | 1.0799 USDT | 994,254.2730 | 1.0810 USDT | 1.0790 USDT | 1.0810 USDT | 1.0795 USDT |
| 2025-03-24 | 1.0802 USDT | 60,474.8477 | 1.0820 USDT | 1.0802 USDT | 1.0820 USDT | 1.0802 USDT |
| 2025-03-23 | 1.0815 USDT | 60,000.0000 | 1.0815 USDT | 1.0815 USDT | 1.0815 USDT | 1.0815 USDT |
| 2025-03-22 | 1.0815 USDT | 5,000.0000 | 1.0815 USDT | 1.0815 USDT | 1.0815 USDT | 1.0815 USDT |
| 2025-03-21 | 1.0822 USDT | 210,258.2353 | 1.0839 USDT | 1.0802 USDT | 1.0839 USDT | 1.0802 USDT |
| 2025-03-19 | 1.0906 USDT | 7,316.8775 | 1.0920 USDT | 1.0875 USDT | 1.0929 USDT | 1.0875 USDT |
| 2025-03-18 | 1.0928 USDT | 9,995.3981 | 1.0920 USDT | 1.0905 USDT | 1.0949 USDT | 1.0935 USDT |
| 2025-03-14 | 1.0834 USDT | 150,021.0000 | 1.0834 USDT | 1.0833 USDT | 1.0999 USDT | 1.0872 USDT |
| 2025-03-13 | 1.0861 USDT | 17,537.1983 | 1.0910 USDT | 1.0810 USDT | 1.0910 USDT | 1.0810 USDT |
| 2025-03-11 | 1.0811 USDT | 4,512.0302 | 1.0631 USDT | 1.0631 USDT | 1.0849 USDT | 1.0849 USDT |
| 2025-03-10 | 1.0801 USDT | 1,302.1234 | 1.0631 USDT | 1.0631 USDT | 1.0810 USDT | 1.0810 USDT |
| 2025-03-09 | 1.0637 USDT | 22.6577 | 1.0631 USDT | 1.0631 USDT | 1.0799 USDT | 1.0799 USDT |
| 2025-03-07 | 1.0786 USDT | 7,614.2770 | 1.0770 USDT | 1.0770 USDT | 1.0800 USDT | 1.0800 USDT |
| 2025-03-06 | 1.0755 USDT | 11,550.8591 | 1.0631 USDT | 1.0631 USDT | 1.0770 USDT | 1.0770 USDT |
| 2025-03-05 | 1.0524 USDT | 2,974.8455 | 1.0400 USDT | 1.0400 USDT | 1.0730 USDT | 1.0730 USDT |
| 2025-03-04 | 1.0400 USDT | 9.4732 | 1.0400 USDT | 1.0400 USDT | 1.0400 USDT | 1.0400 USDT |
| 2025-03-03 | 1.0457 USDT | 868.9409 | 1.0514 USDT | 1.0400 USDT | 1.0515 USDT | 1.0400 USDT |
| 2025-03-02 | 1.0458 USDT | 0.9409 | 1.0401 USDT | 1.0401 USDT | 1.0514 USDT | 1.0514 USDT |
| 2025-02-27 | 1.0514 USDT | 3.2860 | 1.0514 USDT | 1.0514 USDT | 1.0514 USDT | 1.0514 USDT |
| 2025-02-26 | 1.0433 USDT | 16.6444 | 1.0514 USDT | 1.0400 USDT | 1.0514 USDT | 1.0514 USDT |
| 2025-02-25 | 1.0400 USDT | 18.7347 | 1.0401 USDT | 1.0400 USDT | 1.0401 USDT | 1.0400 USDT |
| 2025-02-24 | 1.0409 USDT | 57.9542 | 1.0400 USDT | 1.0400 USDT | 1.0514 USDT | 1.0401 USDT |
| 2025-02-21 | 1.0211 USDT | 8.7657 | 1.0212 USDT | 1.0211 USDT | 1.0212 USDT | 1.0211 USDT |
| 2025-02-20 | 1.0514 USDT | 0.4630 | 1.0514 USDT | 1.0514 USDT | 1.0514 USDT | 1.0514 USDT |
| 2025-02-18 | 1.0211 USDT | 10.2510 | 1.0211 USDT | 1.0211 USDT | 1.0211 USDT | 1.0211 USDT |
| 2025-02-17 | 1.0363 USDT | 3,345.9216 | 1.0514 USDT | 1.0211 USDT | 1.0515 USDT | 1.0211 USDT |
| 2025-02-14 | 1.0213 USDT | 9.0280 | 1.0218 USDT | 1.0212 USDT | 1.0218 USDT | 1.0212 USDT |
| 2025-02-12 | 1.0420 USDT | 17.0326 | 1.0293 USDT | 1.0293 USDT | 1.0515 USDT | 1.0515 USDT |
| 2025-02-11 | 1.0288 USDT | 9.0581 | 1.0288 USDT | 1.0288 USDT | 1.0288 USDT | 1.0288 USDT |
| 2025-02-08 | 1.0305 USDT | 16.3516 | 1.0311 USDT | 1.0299 USDT | 1.0311 USDT | 1.0299 USDT |
| 2025-02-07 | 1.0296 USDT | 8.7436 | 1.0292 USDT | 1.0292 USDT | 1.0292 USDT | 1.0292 USDT |
| 2025-02-04 | 1.0296 USDT | 10.7612 | 1.0292 USDT | 1.0292 USDT | 1.0344 USDT | 1.0344 USDT |
| 2025-02-03 | 1.0225 USDT | 83,034.1362 | 1.0246 USDT | 1.0211 USDT | 1.0262 USDT | 1.0262 USDT |
| 2025-02-02 | 1.0347 USDT | 21.5289 | 1.0347 USDT | 1.0347 USDT | 1.0359 USDT | 1.0359 USDT |
| 2025-02-01 | 1.0347 USDT | 9.7908 | 1.0347 USDT | 1.0347 USDT | 1.0358 USDT | 1.0358 USDT |
| 2025-01-30 | 1.0515 USDT | 9.5286 | 1.0515 USDT | 1.0515 USDT | 1.0515 USDT | 1.0515 USDT |
| 2025-01-27 | 1.0488 USDT | 5.1128 | 1.0472 USDT | 1.0460 USDT | 1.0510 USDT | 1.0510 USDT |
| 2025-01-25 | 1.0468 USDT | 106,412.7399 | 1.0401 USDT | 1.0401 USDT | 1.0474 USDT | 1.0474 USDT |
| 2025-01-24 | 1.0266 USDT | 0.4643 | 1.0266 USDT | 1.0266 USDT | 1.0266 USDT | 1.0266 USDT |
| 2025-01-23 | 1.0396 USDT | 4,983.7293 | 1.0401 USDT | 1.0390 USDT | 1.0402 USDT | 1.0390 USDT |
| 2025-01-22 | 1.0401 USDT | 4.7894 | 1.0401 USDT | 1.0401 USDT | 1.0401 USDT | 1.0401 USDT |
12