Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-19 |
1.0831 USD |
42,895.0508 |
1.0798 USD |
1.0780 USD |
1.0840 USD |
1.0837 USD |
| 2023-01-18 |
1.0839 USD |
50,868.0476 |
1.0785 USD |
1.0767 USD |
1.0893 USD |
1.0798 USD |
| 2023-01-17 |
1.0792 USD |
35,899.0367 |
1.0832 USD |
1.0776 USD |
1.0865 USD |
1.0782 USD |
| 2023-01-16 |
1.0818 USD |
72,109.1580 |
1.0838 USD |
1.0795 USD |
1.0882 USD |
1.0816 USD |
| 2023-01-15 |
1.0849 USD |
1,160.9185 |
1.0850 USD |
1.0834 USD |
1.0860 USD |
1.0835 USD |
| 2023-01-14 |
1.0851 USD |
53,759.7914 |
1.0839 USD |
1.0829 USD |
1.0874 USD |
1.0847 USD |
| 2023-01-13 |
1.0839 USD |
72,949.0341 |
1.0854 USD |
1.0789 USD |
1.0872 USD |
1.0839 USD |
| 2023-01-12 |
1.0843 USD |
60,339.3637 |
1.0764 USD |
1.0740 USD |
1.0873 USD |
1.0847 USD |
| 2023-01-11 |
1.0753 USD |
7,644.2883 |
1.0741 USD |
1.0723 USD |
1.0777 USD |
1.0752 USD |
| 2023-01-10 |
1.0726 USD |
3,766.4476 |
1.0732 USD |
1.0707 USD |
1.0752 USD |
1.0741 USD |
| 2023-01-09 |
1.0698 USD |
10,520.6045 |
1.0678 USD |
1.0666 USD |
1.0763 USD |
1.0734 USD |
| 2023-01-08 |
1.0658 USD |
1,484.9303 |
1.0657 USD |
1.0644 USD |
1.0678 USD |
1.0645 USD |
| 2023-01-07 |
1.0657 USD |
4,116.0463 |
1.0657 USD |
1.0644 USD |
1.0661 USD |
1.0657 USD |
| 2023-01-06 |
1.0542 USD |
13,729.0496 |
1.0529 USD |
1.0493 USD |
1.0659 USD |
1.0655 USD |
| 2023-01-05 |
1.0580 USD |
2,360.2654 |
1.0613 USD |
1.0523 USD |
1.0638 USD |
1.0529 USD |
| 2023-01-04 |
1.0608 USD |
14,337.0246 |
1.0560 USD |
1.0560 USD |
1.0643 USD |
1.0613 USD |
| 2023-01-03 |
1.0607 USD |
54,106.5436 |
1.0695 USD |
1.0540 USD |
1.0710 USD |
1.0562 USD |
| 2023-01-02 |
1.0693 USD |
44,284.5904 |
1.0730 USD |
1.0676 USD |
1.0743 USD |
1.0695 USD |
| 2023-01-01 |
1.0724 USD |
1,919.1212 |
1.0728 USD |
1.0708 USD |
1.0729 USD |
1.0717 USD |
| 2022-12-31 |
1.0729 USD |
1,588.9638 |
1.0719 USD |
1.0709 USD |
1.0729 USD |
1.0728 USD |
| 2022-12-30 |
1.0685 USD |
6,286.8340 |
1.0668 USD |
1.0645 USD |
1.0727 USD |
1.0722 USD |
| 2022-12-29 |
1.0670 USD |
2,244.7709 |
1.0635 USD |
1.0618 USD |
1.0695 USD |
1.0666 USD |
| 2022-12-28 |
1.0639 USD |
6,657.2939 |
1.0650 USD |
1.0616 USD |
1.0683 USD |
1.0635 USD |
| 2022-12-27 |
1.0658 USD |
2,818.5026 |
1.0656 USD |
1.0625 USD |
1.0686 USD |
1.0650 USD |
| 2022-12-26 |
1.0643 USD |
6,041.7606 |
1.0636 USD |
1.0619 USD |
1.0660 USD |
1.0654 USD |
| 2022-12-25 |
1.0656 USD |
7,446.7862 |
1.0660 USD |
1.0628 USD |
1.0698 USD |
1.0629 USD |
| 2022-12-24 |
1.0661 USD |
21,457.2217 |
1.0651 USD |
1.0639 USD |
1.0674 USD |
1.0659 USD |
| 2022-12-23 |
1.0638 USD |
223,681.0828 |
1.0608 USD |
1.0592 USD |
1.0648 USD |
1.0648 USD |
| 2022-12-22 |
1.0600 USD |
42,700.5721 |
1.0613 USD |
1.0572 USD |
1.0662 USD |
1.0604 USD |
| 2022-12-21 |
1.0616 USD |
75,016.9133 |
1.0632 USD |
1.0592 USD |
1.0660 USD |
1.0613 USD |
| 2022-12-20 |
1.0617 USD |
191,494.8496 |
1.0612 USD |
1.0578 USD |
1.0660 USD |
1.0626 USD |
| 2022-12-19 |
1.0630 USD |
100,092.0825 |
1.0590 USD |
1.0575 USD |
1.0657 USD |
1.0600 USD |
| 2022-12-18 |
1.0580 USD |
7,709.7521 |
1.0578 USD |
1.0562 USD |
1.0606 USD |
1.0592 USD |
| 2022-12-17 |
1.0574 USD |
2,461.8138 |
1.0566 USD |
1.0557 USD |
1.0608 USD |
1.0576 USD |
| 2022-12-16 |
1.0608 USD |
56,009.3884 |
1.0626 USD |
1.0568 USD |
1.0649 USD |
1.0575 USD |
| 2022-12-15 |
1.0594 USD |
102,996.2598 |
1.0651 USD |
1.0578 USD |
1.0698 USD |
1.0605 USD |
| 2022-12-14 |
1.0625 USD |
7,656.0854 |
1.0606 USD |
1.0596 USD |
1.0670 USD |
1.0644 USD |
| 2022-12-13 |
1.0595 USD |
348,681.3247 |
1.0518 USD |
1.0510 USD |
1.0642 USD |
1.0610 USD |
| 2022-12-12 |
1.0537 USD |
79,050.8367 |
1.0510 USD |
1.0492 USD |
1.0560 USD |
1.0524 USD |
| 2022-12-11 |
1.0523 USD |
27,573.1725 |
1.0526 USD |
1.0513 USD |
1.0567 USD |
1.0523 USD |
| 2022-12-10 |
1.0517 USD |
4,896.7750 |
1.0522 USD |
1.0507 USD |
1.0550 USD |
1.0517 USD |
| 2022-12-09 |
1.0538 USD |
5,440.2882 |
1.0542 USD |
1.0496 USD |
1.0587 USD |
1.0521 USD |
| 2022-12-08 |
1.0502 USD |
4,119.5025 |
1.0501 USD |
1.0478 USD |
1.0565 USD |
1.0542 USD |
| 2022-12-07 |
1.0504 USD |
5,801.4922 |
1.0456 USD |
1.0436 USD |
1.0546 USD |
1.0499 USD |
| 2022-12-06 |
1.0485 USD |
16,061.4686 |
1.0514 USD |
1.0443 USD |
1.0536 USD |
1.0456 USD |
| 2022-12-05 |
1.0544 USD |
51,336.8818 |
1.0565 USD |
1.0458 USD |
1.0613 USD |
1.0508 USD |
| 2022-12-04 |
1.0530 USD |
3,031.1480 |
1.0509 USD |
1.0508 USD |
1.0562 USD |
1.0556 USD |
| 2022-12-03 |
1.0520 USD |
28,745.9511 |
1.0521 USD |
1.0509 USD |
1.0554 USD |
1.0515 USD |
| 2022-12-02 |
1.0518 USD |
9,713.9328 |
1.0523 USD |
1.0414 USD |
1.0558 USD |
1.0521 USD |
| 2022-12-01 |
1.0446 USD |
12,070.3273 |
1.0423 USD |
1.0391 USD |
1.0512 USD |
1.0500 USD |