Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-30 |
1.0333 USD |
9,820.9982 |
1.0324 USD |
1.0287 USD |
1.0422 USD |
1.0400 USD |
| 2022-11-29 |
1.0324 USD |
1,831.8839 |
1.0336 USD |
1.0315 USD |
1.0391 USD |
1.0323 USD |
| 2022-11-28 |
1.0334 USD |
5,074.3650 |
1.0373 USD |
1.0319 USD |
1.0483 USD |
1.0335 USD |
| 2022-11-27 |
1.0401 USD |
1,856.3556 |
1.0398 USD |
1.0367 USD |
1.0443 USD |
1.0368 USD |
| 2022-11-26 |
1.0395 USD |
1,824.3348 |
1.0412 USD |
1.0388 USD |
1.0412 USD |
1.0401 USD |
| 2022-11-25 |
1.0403 USD |
1,701.9378 |
1.0413 USD |
1.0352 USD |
1.0431 USD |
1.0412 USD |
| 2022-11-24 |
1.0412 USD |
4,210.2783 |
1.0409 USD |
1.0374 USD |
1.0438 USD |
1.0410 USD |
| 2022-11-23 |
1.0329 USD |
4,435.3702 |
1.0315 USD |
1.0291 USD |
1.0396 USD |
1.0392 USD |
| 2022-11-22 |
1.0271 USD |
2,388.3358 |
1.0240 USD |
1.0236 USD |
1.0312 USD |
1.0309 USD |
| 2022-11-21 |
1.0226 USD |
15,072.7591 |
1.0322 USD |
1.0211 USD |
1.0322 USD |
1.0228 USD |
| 2022-11-20 |
1.0321 USD |
26,784.8552 |
1.0318 USD |
1.0305 USD |
1.0322 USD |
1.0318 USD |
| 2022-11-19 |
1.0318 USD |
2,079.9669 |
1.0318 USD |
1.0303 USD |
1.0354 USD |
1.0321 USD |
| 2022-11-18 |
1.0309 USD |
4,639.6312 |
1.0344 USD |
1.0300 USD |
1.0382 USD |
1.0315 USD |
| 2022-11-17 |
1.0323 USD |
28,049.5846 |
1.0380 USD |
1.0285 USD |
1.0384 USD |
1.0344 USD |
| 2022-11-16 |
1.0371 USD |
31,935.6881 |
1.0345 USD |
1.0317 USD |
1.0434 USD |
1.0361 USD |
| 2022-11-15 |
1.0323 USD |
12,776.1128 |
1.0324 USD |
1.0260 USD |
1.0468 USD |
1.0328 USD |
| 2022-11-14 |
1.0318 USD |
6,250.9645 |
1.0345 USD |
1.0263 USD |
1.0374 USD |
1.0345 USD |
| 2022-11-13 |
1.0353 USD |
21,452.0630 |
1.0391 USD |
1.0284 USD |
1.0397 USD |
1.0292 USD |
| 2022-11-12 |
1.0353 USD |
21,769.1113 |
1.0392 USD |
1.0337 USD |
1.0402 USD |
1.0390 USD |
| 2022-11-11 |
1.0369 USD |
151,969.3485 |
1.0174 USD |
1.0140 USD |
1.0398 USD |
1.0345 USD |
| 2022-11-10 |
1.0199 USD |
122,933.4151 |
1.0043 USD |
0.9930 USD |
1.0247 USD |
1.0177 USD |
| 2022-11-09 |
1.0015 USD |
25,938.6396 |
1.0069 USD |
0.9975 USD |
1.0110 USD |
0.9987 USD |
| 2022-11-08 |
1.0010 USD |
311,748.1654 |
1.0024 USD |
0.9947 USD |
1.0121 USD |
1.0070 USD |
| 2022-11-07 |
1.0020 USD |
12,794.3392 |
0.9943 USD |
0.9929 USD |
1.0056 USD |
1.0024 USD |
| 2022-11-06 |
0.9955 USD |
48,466.2214 |
0.9999 USD |
0.9953 USD |
1.0012 USD |
0.9957 USD |
| 2022-11-05 |
0.9982 USD |
4,554.5852 |
0.9969 USD |
0.9960 USD |
0.9999 USD |
0.9962 USD |
| 2022-11-04 |
0.9807 USD |
4,460.6553 |
0.9751 USD |
0.9721 USD |
0.9971 USD |
0.9971 USD |
| 2022-11-03 |
0.9759 USD |
2,275.2795 |
0.9813 USD |
0.9734 USD |
0.9864 USD |
0.9767 USD |
| 2022-11-02 |
0.9837 USD |
13,373.5801 |
0.9880 USD |
0.9808 USD |
0.9981 USD |
0.9838 USD |
| 2022-11-01 |
0.9885 USD |
1,801.8933 |
0.9879 USD |
0.9860 USD |
0.9974 USD |
0.9878 USD |
| 2022-10-31 |
0.9918 USD |
2,023.2022 |
0.9974 USD |
0.9866 USD |
0.9978 USD |
0.9897 USD |
| 2022-10-30 |
0.9955 USD |
2,784.7593 |
0.9963 USD |
0.9944 USD |
0.9987 USD |
0.9967 USD |
| 2022-10-29 |
0.9967 USD |
1,834.8735 |
0.9981 USD |
0.9957 USD |
0.9987 USD |
0.9962 USD |
| 2022-10-28 |
0.9961 USD |
5,462.6159 |
0.9969 USD |
0.9929 USD |
1.0014 USD |
0.9963 USD |
| 2022-10-27 |
0.9978 USD |
31,925.0697 |
1.0099 USD |
0.9939 USD |
1.0100 USD |
0.9966 USD |
| 2022-10-26 |
1.0040 USD |
9,699.3059 |
0.9981 USD |
0.9937 USD |
1.0098 USD |
1.0092 USD |
| 2022-10-25 |
0.9913 USD |
2,188.4698 |
0.9871 USD |
0.9842 USD |
0.9993 USD |
0.9959 USD |
| 2022-10-24 |
0.9854 USD |
1,925.2726 |
0.9850 USD |
0.9809 USD |
0.9918 USD |
0.9874 USD |
| 2022-10-23 |
0.9872 USD |
12,773.2209 |
0.9852 USD |
0.9847 USD |
0.9924 USD |
0.9879 USD |
| 2022-10-22 |
0.9869 USD |
1,427.8453 |
0.9882 USD |
0.9839 USD |
0.9891 USD |
0.9852 USD |
| 2022-10-21 |
0.9871 USD |
66,335.2347 |
0.9781 USD |
0.9708 USD |
0.9896 USD |
0.9862 USD |
| 2022-10-20 |
0.9786 USD |
8,447.6653 |
0.9766 USD |
0.9754 USD |
0.9841 USD |
0.9788 USD |
| 2022-10-19 |
0.9831 USD |
6,749.4485 |
0.9860 USD |
0.9757 USD |
0.9868 USD |
0.9762 USD |
| 2022-10-18 |
0.9829 USD |
7,330.7899 |
0.9840 USD |
0.9816 USD |
0.9883 USD |
0.9864 USD |
| 2022-10-17 |
0.9745 USD |
72,205.4965 |
0.9742 USD |
0.9717 USD |
0.9861 USD |
0.9831 USD |
| 2022-10-16 |
0.9711 USD |
2,011.0576 |
0.9711 USD |
0.9698 USD |
0.9734 USD |
0.9726 USD |
| 2022-10-15 |
0.9713 USD |
1,904.4133 |
0.9715 USD |
0.9697 USD |
0.9719 USD |
0.9712 USD |
| 2022-10-14 |
0.9714 USD |
3,596.6056 |
0.9766 USD |
0.9697 USD |
0.9810 USD |
0.9706 USD |
| 2022-10-13 |
0.9730 USD |
110,732.3878 |
0.9705 USD |
0.9626 USD |
0.9803 USD |
0.9775 USD |
| 2022-10-12 |
0.9716 USD |
52,763.6942 |
0.9707 USD |
0.9670 USD |
0.9734 USD |
0.9694 USD |