Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-11 |
0.9716 USD |
47,417.8216 |
0.9700 USD |
0.9671 USD |
0.9776 USD |
0.9720 USD |
| 2022-10-10 |
0.9717 USD |
53,259.2075 |
0.9735 USD |
0.9680 USD |
0.9752 USD |
0.9710 USD |
| 2022-10-09 |
0.9738 USD |
1,715.5592 |
0.9743 USD |
0.9733 USD |
0.9743 USD |
0.9740 USD |
| 2022-10-08 |
0.9737 USD |
17,300.8129 |
0.9742 USD |
0.9730 USD |
0.9745 USD |
0.9738 USD |
| 2022-10-07 |
0.9777 USD |
116,680.9124 |
0.9786 USD |
0.9731 USD |
0.9810 USD |
0.9739 USD |
| 2022-10-06 |
0.9847 USD |
245,010.6652 |
0.9907 USD |
0.9774 USD |
0.9924 USD |
0.9793 USD |
| 2022-10-05 |
0.9922 USD |
217,152.6964 |
0.9975 USD |
0.9829 USD |
0.9985 USD |
0.9881 USD |
| 2022-10-04 |
0.9926 USD |
226,405.1388 |
0.9833 USD |
0.9804 USD |
0.9987 USD |
0.9976 USD |
| 2022-10-03 |
0.9796 USD |
333,637.8025 |
0.9792 USD |
0.9739 USD |
0.9837 USD |
0.9819 USD |
| 2022-10-02 |
0.9800 USD |
398,164.1698 |
0.9801 USD |
0.9785 USD |
0.9809 USD |
0.9801 USD |
| 2022-10-01 |
0.9801 USD |
161,234.8642 |
0.9803 USD |
0.9795 USD |
0.9807 USD |
0.9805 USD |
| 2022-09-30 |
0.9794 USD |
645,278.1840 |
0.9819 USD |
0.9740 USD |
0.9847 USD |
0.9799 USD |
| 2022-09-29 |
0.9724 USD |
457,446.4382 |
0.9705 USD |
0.9635 USD |
0.9830 USD |
0.9815 USD |
| 2022-09-28 |
0.9584 USD |
353,439.1212 |
0.9599 USD |
0.9538 USD |
0.9746 USD |
0.9733 USD |
| 2022-09-27 |
0.9613 USD |
252,617.8697 |
0.9619 USD |
0.9571 USD |
0.9665 USD |
0.9591 USD |
| 2022-09-26 |
0.9626 USD |
520,919.5773 |
0.9688 USD |
0.9583 USD |
0.9695 USD |
0.9608 USD |
| 2022-09-25 |
0.9685 USD |
274,960.7428 |
0.9694 USD |
0.9659 USD |
0.9705 USD |
0.9696 USD |
| 2022-09-24 |
0.9686 USD |
89,367.7288 |
0.9689 USD |
0.9681 USD |
0.9693 USD |
0.9683 USD |
| 2022-09-23 |
0.9719 USD |
672,560.5381 |
0.9833 USD |
0.9665 USD |
0.9843 USD |
0.9685 USD |
| 2022-09-22 |
0.9832 USD |
54,454.9096 |
0.9822 USD |
0.9795 USD |
0.9880 USD |
0.9832 USD |
| 2022-09-21 |
0.9858 USD |
170,087.7321 |
0.9955 USD |
0.9804 USD |
0.9969 USD |
0.9838 USD |
| 2022-09-20 |
1.0007 USD |
113,271.8277 |
1.0021 USD |
0.9944 USD |
1.0037 USD |
0.9955 USD |
| 2022-09-19 |
0.9978 USD |
52,423.8614 |
1.0014 USD |
0.9957 USD |
1.0019 USD |
1.0015 USD |
| 2022-09-18 |
0.9997 USD |
22,082.1648 |
1.0008 USD |
0.9986 USD |
1.0010 USD |
1.0004 USD |
| 2022-09-17 |
0.9998 USD |
22,919.8316 |
1.0006 USD |
0.9985 USD |
1.0012 USD |
1.0007 USD |
| 2022-09-16 |
0.9976 USD |
100,726.7560 |
0.9984 USD |
0.9934 USD |
1.0017 USD |
1.0005 USD |
| 2022-09-15 |
0.9980 USD |
227,561.8680 |
0.9970 USD |
0.9933 USD |
1.0005 USD |
0.9989 USD |
| 2022-09-14 |
0.9980 USD |
52,420.8093 |
0.9966 USD |
0.9947 USD |
1.0012 USD |
0.9963 USD |
| 2022-09-13 |
1.0079 USD |
273,574.1096 |
1.0113 USD |
0.9945 USD |
1.0172 USD |
0.9951 USD |
| 2022-09-12 |
1.0137 USD |
438,625.8625 |
1.0059 USD |
1.0049 USD |
1.0193 USD |
1.0109 USD |
| 2022-09-11 |
1.0070 USD |
506,273.4333 |
1.0081 USD |
1.0045 USD |
1.0109 USD |
1.0058 USD |
| 2022-09-10 |
1.0098 USD |
1,078,178.8792 |
1.0111 USD |
1.0048 USD |
1.0129 USD |
1.0095 USD |
| 2022-09-09 |
1.0076 USD |
286,522.7071 |
1.0003 USD |
0.9998 USD |
1.0109 USD |
1.0105 USD |
| 2022-09-08 |
0.9960 USD |
106,376.2206 |
0.9991 USD |
0.9923 USD |
1.0017 USD |
0.9991 USD |
| 2022-09-07 |
0.9958 USD |
95,008.1471 |
0.9892 USD |
0.9864 USD |
1.0004 USD |
0.9998 USD |
| 2022-09-06 |
0.9915 USD |
49,076.6607 |
0.9943 USD |
0.9856 USD |
0.9974 USD |
0.9899 USD |
| 2022-09-05 |
0.9909 USD |
25,070.8568 |
0.9902 USD |
0.9870 USD |
0.9931 USD |
0.9924 USD |
| 2022-09-04 |
0.9929 USD |
22,444.2851 |
0.9947 USD |
0.9898 USD |
0.9950 USD |
0.9906 USD |
| 2022-09-03 |
0.9947 USD |
15,195.5297 |
0.9952 USD |
0.9943 USD |
0.9954 USD |
0.9947 USD |
| 2022-09-02 |
0.9983 USD |
62,918.4587 |
0.9949 USD |
0.9938 USD |
1.0027 USD |
0.9951 USD |
| 2022-09-01 |
0.9968 USD |
49,388.9155 |
1.0030 USD |
0.9911 USD |
1.0041 USD |
0.9945 USD |
| 2022-08-31 |
1.0024 USD |
93,897.8588 |
1.0018 USD |
0.9964 USD |
1.0068 USD |
1.0044 USD |
| 2022-08-30 |
1.0007 USD |
162,681.0701 |
1.0007 USD |
0.9980 USD |
1.0045 USD |
1.0014 USD |
| 2022-08-29 |
0.9985 USD |
335,956.7423 |
0.9939 USD |
0.9912 USD |
1.0016 USD |
0.9997 USD |
| 2022-08-28 |
0.9962 USD |
30,577.9985 |
0.9959 USD |
0.9947 USD |
0.9971 USD |
0.9949 USD |
| 2022-08-27 |
0.9955 USD |
17,120.9117 |
0.9959 USD |
0.9947 USD |
0.9962 USD |
0.9959 USD |
| 2022-08-26 |
0.9991 USD |
57,109.8591 |
0.9967 USD |
0.9942 USD |
1.0063 USD |
0.9957 USD |
| 2022-08-25 |
0.9968 USD |
54,789.4123 |
0.9966 USD |
0.9946 USD |
1.0026 USD |
0.9971 USD |
| 2022-08-24 |
0.9946 USD |
92,591.4056 |
0.9965 USD |
0.9905 USD |
0.9989 USD |
0.9964 USD |
| 2022-08-23 |
0.9945 USD |
83,602.6140 |
0.9930 USD |
0.9898 USD |
1.0007 USD |
0.9964 USD |