Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-10 |
1.0624 USD |
75,337.9018 |
1.0588 USD |
1.0582 USD |
1.0697 USD |
1.0651 USD |
| 2023-03-09 |
1.0584 USD |
4,385.8196 |
1.0551 USD |
1.0539 USD |
1.0608 USD |
1.0588 USD |
| 2023-03-08 |
1.0550 USD |
1,814.6934 |
1.0553 USD |
1.0533 USD |
1.0588 USD |
1.0555 USD |
| 2023-03-07 |
1.0560 USD |
6,436.9402 |
1.0686 USD |
1.0552 USD |
1.0695 USD |
1.0552 USD |
| 2023-03-06 |
1.0670 USD |
12,927.2127 |
1.0625 USD |
1.0625 USD |
1.0692 USD |
1.0680 USD |
| 2023-03-05 |
1.0638 USD |
2,213.9721 |
1.0638 USD |
1.0622 USD |
1.0659 USD |
1.0624 USD |
| 2023-03-04 |
1.0633 USD |
2,913.2074 |
1.0640 USD |
1.0627 USD |
1.0647 USD |
1.0638 USD |
| 2023-03-03 |
1.0600 USD |
52,150.2248 |
1.0602 USD |
1.0589 USD |
1.0641 USD |
1.0640 USD |
| 2023-03-02 |
1.0608 USD |
8,769.0666 |
1.0668 USD |
1.0576 USD |
1.0674 USD |
1.0602 USD |
| 2023-03-01 |
1.0653 USD |
32,400.8103 |
1.0578 USD |
1.0568 USD |
1.0693 USD |
1.0666 USD |
| 2023-02-28 |
1.0616 USD |
7,317.4463 |
1.0609 USD |
1.0574 USD |
1.0647 USD |
1.0583 USD |
| 2023-02-27 |
1.0578 USD |
25,692.5689 |
1.0554 USD |
1.0538 USD |
1.0625 USD |
1.0608 USD |
| 2023-02-26 |
1.0547 USD |
1,710.6995 |
1.0546 USD |
1.0534 USD |
1.0584 USD |
1.0548 USD |
| 2023-02-25 |
1.0546 USD |
2,627.5956 |
1.0550 USD |
1.0532 USD |
1.0569 USD |
1.0546 USD |
| 2023-02-24 |
1.0548 USD |
7,201.4101 |
1.0603 USD |
1.0534 USD |
1.0620 USD |
1.0546 USD |
| 2023-02-23 |
1.0602 USD |
16,129.5983 |
1.0608 USD |
1.0585 USD |
1.0635 USD |
1.0599 USD |
| 2023-02-22 |
1.0622 USD |
8,215.7919 |
1.0649 USD |
1.0595 USD |
1.0675 USD |
1.0604 USD |
| 2023-02-21 |
1.0670 USD |
29,122.6170 |
1.0686 USD |
1.0638 USD |
1.0694 USD |
1.0646 USD |
| 2023-02-20 |
1.0695 USD |
11,829.0891 |
1.0692 USD |
1.0674 USD |
1.0715 USD |
1.0691 USD |
| 2023-02-19 |
1.0708 USD |
1,898.2128 |
1.0714 USD |
1.0691 USD |
1.0730 USD |
1.0693 USD |
| 2023-02-18 |
1.0707 USD |
1,991.8427 |
1.0699 USD |
1.0692 USD |
1.0714 USD |
1.0696 USD |
| 2023-02-17 |
1.0667 USD |
6,700.1804 |
1.0670 USD |
1.0614 USD |
1.0704 USD |
1.0704 USD |
| 2023-02-16 |
1.0682 USD |
9,757.1460 |
1.0689 USD |
1.0658 USD |
1.0733 USD |
1.0674 USD |
| 2023-02-15 |
1.0711 USD |
5,415.6979 |
1.0735 USD |
1.0664 USD |
1.0765 USD |
1.0698 USD |
| 2023-02-14 |
1.0743 USD |
22,239.0945 |
1.0718 USD |
1.0710 USD |
1.0794 USD |
1.0735 USD |
| 2023-02-13 |
1.0693 USD |
17,600.9583 |
1.0678 USD |
1.0665 USD |
1.0738 USD |
1.0714 USD |
| 2023-02-12 |
1.0679 USD |
4,104.4589 |
1.0686 USD |
1.0673 USD |
1.0698 USD |
1.0697 USD |
| 2023-02-11 |
1.0684 USD |
3,102.2650 |
1.0685 USD |
1.0673 USD |
1.0720 USD |
1.0686 USD |
| 2023-02-10 |
1.0711 USD |
6,694.8535 |
1.0741 USD |
1.0659 USD |
1.0744 USD |
1.0682 USD |
| 2023-02-09 |
1.0744 USD |
1,865.3240 |
1.0713 USD |
1.0706 USD |
1.0788 USD |
1.0740 USD |
| 2023-02-08 |
1.0736 USD |
3,644.4576 |
1.0724 USD |
1.0704 USD |
1.0760 USD |
1.0714 USD |
| 2023-02-07 |
1.0710 USD |
6,510.8879 |
1.0723 USD |
1.0665 USD |
1.0763 USD |
1.0722 USD |
| 2023-02-06 |
1.0772 USD |
10,123.5163 |
1.0792 USD |
1.0715 USD |
1.0812 USD |
1.0730 USD |
| 2023-02-05 |
1.0808 USD |
2,926.1145 |
1.0813 USD |
1.0797 USD |
1.0835 USD |
1.0807 USD |
| 2023-02-04 |
1.0805 USD |
1,702.1350 |
1.0807 USD |
1.0798 USD |
1.0828 USD |
1.0811 USD |
| 2023-02-03 |
1.0856 USD |
8,427.4016 |
1.0903 USD |
1.0793 USD |
1.0941 USD |
1.0799 USD |
| 2023-02-02 |
1.0968 USD |
12,099.6562 |
1.1018 USD |
1.0885 USD |
1.1023 USD |
1.0911 USD |
| 2023-02-01 |
1.0934 USD |
16,852.8395 |
1.0861 USD |
1.0852 USD |
1.0994 USD |
1.0985 USD |
| 2023-01-31 |
1.0850 USD |
1,686.8478 |
1.0853 USD |
1.0812 USD |
1.0884 USD |
1.0859 USD |
| 2023-01-30 |
1.0878 USD |
27,404.1485 |
1.0868 USD |
1.0835 USD |
1.0916 USD |
1.0850 USD |
| 2023-01-29 |
1.0868 USD |
7,048.6740 |
1.0864 USD |
1.0847 USD |
1.0897 USD |
1.0855 USD |
| 2023-01-28 |
1.0865 USD |
1,149.7272 |
1.0870 USD |
1.0845 USD |
1.0873 USD |
1.0852 USD |
| 2023-01-27 |
1.0872 USD |
2,206.3186 |
1.0906 USD |
1.0822 USD |
1.0921 USD |
1.0870 USD |
| 2023-01-26 |
1.0903 USD |
5,674.5271 |
1.0915 USD |
1.0842 USD |
1.0932 USD |
1.0897 USD |
| 2023-01-25 |
1.0894 USD |
3,474.2141 |
1.0895 USD |
1.0844 USD |
1.0924 USD |
1.0922 USD |
| 2023-01-24 |
1.0875 USD |
1,924.8877 |
1.0855 USD |
1.0833 USD |
1.0904 USD |
1.0892 USD |
| 2023-01-23 |
1.0893 USD |
18,043.4588 |
1.0861 USD |
1.0848 USD |
1.0931 USD |
1.0865 USD |
| 2023-01-22 |
1.0866 USD |
1,830.4866 |
1.0868 USD |
1.0830 USD |
1.0893 USD |
1.0866 USD |
| 2023-01-21 |
1.0864 USD |
1,916.1914 |
1.0868 USD |
1.0847 USD |
1.0887 USD |
1.0868 USD |
| 2023-01-20 |
1.0831 USD |
10,003.7742 |
1.0828 USD |
1.0803 USD |
1.0866 USD |
1.0866 USD |