Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
1.0446 USD |
99,259.5288 |
1.0500 USD |
1.0421 USD |
1.0556 USD |
1.0534 USD |
| 2024-12-03 |
1.0466 USD |
520.1631 |
1.0465 USD |
1.0464 USD |
1.0526 USD |
1.0490 USD |
| 2024-12-02 |
1.0402 USD |
863.0454 |
1.0539 USD |
1.0385 USD |
1.0539 USD |
1.0385 USD |
| 2024-12-01 |
1.0505 USD |
50.0000 |
1.0452 USD |
1.0450 USD |
1.0452 USD |
1.0450 USD |
| 2024-11-30 |
1.0531 USD |
99.9164 |
1.0510 USD |
1.0510 USD |
1.0560 USD |
1.0560 USD |
| 2024-11-29 |
1.0479 USD |
247.2105 |
1.0351 USD |
1.0351 USD |
1.0510 USD |
1.0510 USD |
| 2024-11-28 |
1.0405 USD |
2.0000 |
1.0460 USD |
1.0460 USD |
1.0460 USD |
1.0460 USD |
| 2024-11-27 |
1.0361 USD |
15.0000 |
1.0361 USD |
1.0361 USD |
1.0361 USD |
1.0361 USD |
| 2024-11-26 |
1.0358 USD |
46.9597 |
1.0350 USD |
1.0350 USD |
1.0370 USD |
1.0370 USD |
| 2024-11-25 |
1.0408 USD |
31.9815 |
1.0408 USD |
1.0408 USD |
1.0408 USD |
1.0408 USD |
| 2024-11-24 |
1.0350 USD |
100.0000 |
1.0350 USD |
1.0350 USD |
1.0350 USD |
1.0350 USD |
| 2024-11-23 |
1.0359 USD |
34.0962 |
1.0350 USD |
1.0350 USD |
1.0382 USD |
1.0382 USD |
| 2024-11-22 |
1.0350 USD |
4,510.8083 |
1.0370 USD |
1.0350 USD |
1.0386 USD |
1.0386 USD |
| 2024-11-21 |
1.0449 USD |
32.5386 |
1.0449 USD |
1.0449 USD |
1.0450 USD |
1.0450 USD |
| 2024-11-20 |
1.0450 USD |
31.6541 |
1.0450 USD |
1.0450 USD |
1.0450 USD |
1.0450 USD |
| 2024-11-19 |
1.0468 USD |
244.4153 |
1.0477 USD |
1.0368 USD |
1.0530 USD |
1.0530 USD |
| 2024-11-18 |
1.0404 USD |
407.5951 |
1.0543 USD |
1.0350 USD |
1.0547 USD |
1.0459 USD |
| 2024-11-17 |
1.0438 USD |
792.6781 |
1.0470 USD |
1.0310 USD |
1.0549 USD |
1.0541 USD |
| 2024-11-16 |
1.0541 USD |
493.1498 |
1.0541 USD |
1.0470 USD |
1.0546 USD |
1.0542 USD |
| 2024-11-15 |
1.0522 USD |
325.6090 |
1.0513 USD |
1.0391 USD |
1.0580 USD |
1.0531 USD |
| 2024-11-14 |
1.0417 USD |
248.1759 |
1.0420 USD |
1.0390 USD |
1.0420 USD |
1.0420 USD |
| 2024-11-13 |
1.0463 USD |
285.6414 |
1.0506 USD |
1.0400 USD |
1.0506 USD |
1.0419 USD |
| 2024-11-12 |
1.0495 USD |
527.4687 |
1.0560 USD |
1.0490 USD |
1.0560 USD |
1.0500 USD |
| 2024-11-11 |
1.0535 USD |
634.5419 |
1.0560 USD |
1.0510 USD |
1.0560 USD |
1.0560 USD |
| 2024-11-10 |
1.0551 USD |
254.0158 |
1.0559 USD |
1.0510 USD |
1.0560 USD |
1.0560 USD |
| 2024-11-09 |
1.0579 USD |
623.8249 |
1.0649 USD |
1.0530 USD |
1.0649 USD |
1.0559 USD |
| 2024-11-08 |
1.0672 USD |
579.1626 |
1.0601 USD |
1.0600 USD |
1.0689 USD |
1.0649 USD |
| 2024-11-07 |
1.0678 USD |
265.3921 |
1.0699 USD |
1.0601 USD |
1.0699 USD |
1.0604 USD |
| 2024-11-06 |
1.0713 USD |
271.0136 |
1.0820 USD |
1.0581 USD |
1.0820 USD |
1.0708 USD |
| 2024-11-05 |
1.0806 USD |
2,004.5068 |
1.0810 USD |
1.0648 USD |
1.0820 USD |
1.0820 USD |
| 2024-11-04 |
1.0773 USD |
276.5744 |
1.0810 USD |
1.0605 USD |
1.0810 USD |
1.0810 USD |
| 2024-11-03 |
1.0755 USD |
329.1418 |
1.0810 USD |
1.0570 USD |
1.0810 USD |
1.0809 USD |
| 2024-11-02 |
1.0690 USD |
432.0975 |
1.0809 USD |
1.0566 USD |
1.0810 USD |
1.0809 USD |
| 2024-11-01 |
1.0797 USD |
432.6855 |
1.0622 USD |
1.0622 USD |
1.0810 USD |
1.0810 USD |
| 2024-10-31 |
1.0791 USD |
356.2670 |
1.0810 USD |
1.0589 USD |
1.0810 USD |
1.0810 USD |
| 2024-10-30 |
1.0761 USD |
131.2383 |
1.0819 USD |
1.0669 USD |
1.0820 USD |
1.0702 USD |
| 2024-10-29 |
1.0785 USD |
6,195.4540 |
1.0828 USD |
1.0533 USD |
1.0828 USD |
1.0815 USD |
| 2024-10-28 |
1.0523 USD |
970.8508 |
1.0806 USD |
1.0310 USD |
1.0810 USD |
1.0810 USD |
| 2024-10-27 |
1.0751 USD |
570.1698 |
1.0700 USD |
1.0228 USD |
1.0808 USD |
1.0808 USD |
| 2024-10-26 |
1.0698 USD |
474.4018 |
1.0766 USD |
1.0099 USD |
1.0788 USD |
1.0700 USD |
| 2024-10-25 |
1.0675 USD |
359.0867 |
1.0767 USD |
1.0129 USD |
1.0767 USD |
1.0767 USD |
| 2024-10-24 |
1.0748 USD |
819.1500 |
1.0766 USD |
1.0178 USD |
1.0767 USD |
1.0767 USD |
| 2024-10-23 |
1.0708 USD |
42.3509 |
1.0810 USD |
1.0068 USD |
1.0810 USD |
1.0750 USD |
| 2024-10-22 |
1.0179 USD |
2,876.8521 |
1.0790 USD |
0.8500 USD |
1.0822 USD |
1.0687 USD |
| 2024-10-21 |
1.0794 USD |
277.1441 |
1.0869 USD |
1.0780 USD |
1.0869 USD |
1.0780 USD |
| 2024-10-20 |
1.0874 USD |
10.7143 |
1.0874 USD |
1.0874 USD |
1.0874 USD |
1.0874 USD |
| 2024-10-18 |
1.0845 USD |
29.9864 |
1.0853 USD |
1.0800 USD |
1.0869 USD |
1.0857 USD |
| 2024-10-17 |
1.0839 USD |
39.9025 |
1.0875 USD |
1.0800 USD |
1.0875 USD |
1.0840 USD |
| 2024-10-16 |
1.0841 USD |
1,995.3732 |
1.0898 USD |
1.0810 USD |
1.0915 USD |
1.0810 USD |
| 2024-10-15 |
1.0894 USD |
41.4878 |
1.0917 USD |
1.0843 USD |
1.0928 USD |
1.0902 USD |