Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-29 |
1.0538 USD |
55.0408 |
1.0421 USD |
1.0421 USD |
1.0639 USD |
1.0638 USD |
| 2024-12-24 |
1.0432 USD |
570.8469 |
1.0422 USD |
1.0420 USD |
1.0777 USD |
1.0777 USD |
| 2024-12-23 |
1.0588 USD |
2,026.4210 |
1.0441 USD |
1.0350 USD |
1.0918 USD |
1.0918 USD |
| 2024-12-22 |
1.0539 USD |
51.4495 |
1.0540 USD |
1.0431 USD |
1.0550 USD |
1.0550 USD |
| 2024-12-21 |
1.0549 USD |
9.7066 |
1.0549 USD |
1.0549 USD |
1.0549 USD |
1.0549 USD |
| 2024-12-20 |
1.0488 USD |
32.7897 |
1.0441 USD |
1.0430 USD |
1.0549 USD |
1.0549 USD |
| 2024-12-19 |
1.0495 USD |
23.3258 |
1.0549 USD |
1.0441 USD |
1.0549 USD |
1.0441 USD |
| 2024-12-17 |
1.0496 USD |
405.0531 |
1.0497 USD |
1.0440 USD |
1.0510 USD |
1.0452 USD |
| 2024-12-16 |
1.0442 USD |
40.9835 |
1.0442 USD |
1.0440 USD |
1.0442 USD |
1.0440 USD |
| 2024-12-15 |
1.0529 USD |
2,362.4707 |
1.0499 USD |
1.0499 USD |
1.0540 USD |
1.0540 USD |
| 2024-12-13 |
1.0478 USD |
30.5013 |
1.0498 USD |
1.0418 USD |
1.0499 USD |
1.0499 USD |
| 2024-12-12 |
1.0467 USD |
2,101.4856 |
1.0513 USD |
1.0400 USD |
1.0516 USD |
1.0489 USD |
| 2024-12-10 |
1.0560 USD |
3,131.7907 |
1.0492 USD |
1.0460 USD |
1.0570 USD |
1.0460 USD |
| 2024-12-09 |
1.0568 USD |
16.3547 |
1.0568 USD |
1.0568 USD |
1.0568 USD |
1.0568 USD |
| 2024-12-08 |
1.0490 USD |
69.0853 |
1.0490 USD |
1.0490 USD |
1.0490 USD |
1.0490 USD |
| 2024-12-07 |
1.0530 USD |
106.7040 |
1.0568 USD |
1.0489 USD |
1.0569 USD |
1.0569 USD |
| 2024-12-06 |
1.0528 USD |
64.3204 |
1.0483 USD |
1.0482 USD |
1.0560 USD |
1.0549 USD |
| 2024-12-05 |
1.0554 USD |
24,675.3590 |
1.0558 USD |
1.0470 USD |
1.0559 USD |
1.0559 USD |
| 2024-12-04 |
1.0482 USD |
119,358.8814 |
1.0500 USD |
1.0421 USD |
1.0556 USD |
1.0472 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 |