Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-30 |
1.1011 USD |
372.0420 |
1.1050 USD |
1.0968 USD |
1.1057 USD |
1.0982 USD |
| 2023-04-29 |
1.1019 USD |
264.3020 |
1.0986 USD |
1.0903 USD |
1.1053 USD |
1.0987 USD |
| 2023-04-28 |
1.1017 USD |
253.5032 |
1.1065 USD |
1.0943 USD |
1.1066 USD |
1.0986 USD |
| 2023-04-27 |
1.1025 USD |
397.5622 |
1.1076 USD |
1.0970 USD |
1.1093 USD |
1.1061 USD |
| 2023-04-26 |
1.1027 USD |
304.3161 |
1.0951 USD |
1.0944 USD |
1.1108 USD |
1.1011 USD |
| 2023-04-25 |
1.1034 USD |
3,982.0067 |
1.1087 USD |
1.0942 USD |
1.1128 USD |
1.0952 USD |
| 2023-04-24 |
1.1013 USD |
13,528.7336 |
1.0990 USD |
1.0974 USD |
1.1067 USD |
1.1032 USD |
| 2023-04-22 |
1.1044 USD |
20,707.5962 |
1.0979 USD |
1.0957 USD |
1.1094 USD |
1.0996 USD |
| 2023-04-21 |
1.0919 USD |
10,637.2464 |
1.0982 USD |
1.0909 USD |
1.0994 USD |
1.0993 USD |
| 2023-04-20 |
1.0962 USD |
1,551.3991 |
1.0975 USD |
1.0925 USD |
1.1002 USD |
1.0976 USD |
| 2023-04-19 |
1.0963 USD |
11,568.5438 |
1.0972 USD |
1.0897 USD |
1.0982 USD |
1.0958 USD |
| 2023-04-18 |
1.0948 USD |
339.1122 |
1.0901 USD |
1.0896 USD |
1.0992 USD |
1.0979 USD |
| 2023-04-17 |
1.0914 USD |
511.5295 |
1.0944 USD |
1.0900 USD |
1.1014 USD |
1.0911 USD |
| 2023-04-16 |
1.0987 USD |
66.2294 |
1.0959 USD |
1.0952 USD |
1.1003 USD |
1.0993 USD |
| 2023-04-15 |
1.0986 USD |
524.5996 |
1.0982 USD |
1.0959 USD |
1.1151 USD |
1.0981 USD |
| 2023-04-14 |
1.1036 USD |
10,148.5252 |
1.1031 USD |
1.0974 USD |
1.1081 USD |
1.0985 USD |
| 2023-04-13 |
1.1046 USD |
1,277.3385 |
1.0967 USD |
1.0949 USD |
1.1090 USD |
1.1031 USD |
| 2023-04-12 |
1.0932 USD |
408.5705 |
1.0880 USD |
1.0880 USD |
1.1020 USD |
1.1017 USD |
| 2023-04-11 |
1.0880 USD |
739.0658 |
1.0884 USD |
1.0838 USD |
1.0947 USD |
1.0896 USD |
| 2023-04-10 |
1.0915 USD |
2,835.2609 |
1.0895 USD |
1.0809 USD |
1.0935 USD |
1.0880 USD |
| 2023-04-09 |
1.0909 USD |
391.3268 |
1.0913 USD |
1.0864 USD |
1.0979 USD |
1.0894 USD |
| 2023-04-08 |
1.0892 USD |
382.3852 |
1.0881 USD |
1.0863 USD |
1.0924 USD |
1.0919 USD |
| 2023-04-07 |
1.0910 USD |
203.0171 |
1.0893 USD |
1.0871 USD |
1.0937 USD |
1.0893 USD |
| 2023-04-06 |
1.0871 USD |
97.2877 |
1.0870 USD |
1.0869 USD |
1.0872 USD |
1.0872 USD |
| 2023-04-05 |
1.0913 USD |
2,067.5995 |
1.0985 USD |
1.0754 USD |
1.0991 USD |
1.0922 USD |
| 2023-04-04 |
1.0951 USD |
1,864.3771 |
1.0877 USD |
1.0855 USD |
1.0997 USD |
1.0978 USD |
| 2023-04-03 |
1.0852 USD |
1,820.2745 |
1.0786 USD |
1.0769 USD |
1.0934 USD |
1.0930 USD |
| 2023-04-02 |
1.0842 USD |
1,707.6161 |
1.0869 USD |
1.0804 USD |
1.0872 USD |
1.0868 USD |
| 2023-04-01 |
1.0836 USD |
1,687.8304 |
1.0818 USD |
1.0810 USD |
1.0875 USD |
1.0816 USD |
| 2023-03-31 |
1.0871 USD |
1,850.3222 |
1.0875 USD |
1.0816 USD |
1.0955 USD |
1.0871 USD |
| 2023-03-30 |
1.0918 USD |
8,903.7702 |
1.0810 USD |
1.0795 USD |
1.0951 USD |
1.0874 USD |
| 2023-03-29 |
1.0837 USD |
1,937.8036 |
1.0868 USD |
1.0793 USD |
1.0898 USD |
1.0873 USD |
| 2023-03-28 |
1.0820 USD |
1,846.5502 |
1.0777 USD |
1.0772 USD |
1.0875 USD |
1.0809 USD |
| 2023-03-27 |
1.0752 USD |
2,300.5370 |
1.0743 USD |
1.0610 USD |
1.0828 USD |
1.0768 USD |
| 2023-03-26 |
1.0761 USD |
3,084.8662 |
1.0784 USD |
1.0665 USD |
1.0813 USD |
1.0799 USD |
| 2023-03-25 |
1.0742 USD |
2,216.1066 |
1.0727 USD |
1.0720 USD |
1.0784 USD |
1.0726 USD |
| 2023-03-24 |
1.0749 USD |
28,297.6439 |
1.0798 USD |
1.0693 USD |
1.0859 USD |
1.0727 USD |
| 2023-03-23 |
1.0862 USD |
1,965.4692 |
1.0871 USD |
1.0788 USD |
1.0930 USD |
1.0797 USD |
| 2023-03-22 |
1.0845 USD |
10,152.8104 |
1.0783 USD |
1.0718 USD |
1.0912 USD |
1.0874 USD |
| 2023-03-21 |
1.0724 USD |
7,249.2124 |
1.0727 USD |
1.0657 USD |
1.0793 USD |
1.0727 USD |
| 2023-03-20 |
1.0571 USD |
107,091.5696 |
1.0635 USD |
1.0513 USD |
1.0735 USD |
1.0672 USD |
| 2023-03-19 |
1.0667 USD |
7,137.0731 |
1.0632 USD |
1.0616 USD |
1.0696 USD |
1.0638 USD |
| 2023-03-18 |
1.0648 USD |
62,254.6931 |
1.0618 USD |
1.0611 USD |
1.0678 USD |
1.0675 USD |
| 2023-03-17 |
1.0646 USD |
97,773.5727 |
1.0628 USD |
1.0576 USD |
1.0693 USD |
1.0642 USD |
| 2023-03-16 |
1.0586 USD |
44,258.7452 |
1.0563 USD |
1.0546 USD |
1.0651 USD |
1.0629 USD |
| 2023-03-15 |
1.0599 USD |
69,883.1376 |
1.0696 USD |
1.0505 USD |
1.0780 USD |
1.0563 USD |
| 2023-03-14 |
1.0715 USD |
81,956.4782 |
1.0752 USD |
1.0639 USD |
1.0777 USD |
1.0707 USD |
| 2023-03-13 |
1.0755 USD |
1,105,436.1500 |
1.0643 USD |
1.0633 USD |
1.0816 USD |
1.0752 USD |
| 2023-03-12 |
1.0612 USD |
112,345.2522 |
1.0651 USD |
1.0547 USD |
1.0683 USD |
1.0683 USD |
| 2023-03-11 |
1.0655 USD |
452,494.9997 |
1.0624 USD |
1.0592 USD |
1.0680 USD |
1.0615 USD |