Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-22 |
0.9978 USD |
44,904.1998 |
1.0028 USD |
0.9919 USD |
1.0036 USD |
0.9942 USD |
| 2022-08-21 |
1.0033 USD |
14,121.7007 |
1.0034 USD |
1.0025 USD |
1.0037 USD |
1.0025 USD |
| 2022-08-20 |
1.0033 USD |
24,984.9472 |
1.0035 USD |
1.0027 USD |
1.0039 USD |
1.0032 USD |
| 2022-08-19 |
1.0033 USD |
158,578.1380 |
1.0081 USD |
1.0023 USD |
1.0094 USD |
1.0033 USD |
| 2022-08-18 |
1.0116 USD |
35,728.3816 |
1.0167 USD |
1.0071 USD |
1.0184 USD |
1.0080 USD |
| 2022-08-17 |
1.0167 USD |
45,971.0887 |
1.0160 USD |
1.0128 USD |
1.0194 USD |
1.0164 USD |
| 2022-08-16 |
1.0153 USD |
20,822.9640 |
1.0148 USD |
1.0111 USD |
1.0182 USD |
1.0164 USD |
| 2022-08-15 |
1.0188 USD |
78,503.2291 |
1.0235 USD |
1.0140 USD |
1.0255 USD |
1.0146 USD |
| 2022-08-14 |
1.0244 USD |
14,208.7328 |
1.0247 USD |
1.0230 USD |
1.0251 USD |
1.0249 USD |
| 2022-08-13 |
1.0248 USD |
11,991.8445 |
1.0253 USD |
1.0240 USD |
1.0255 USD |
1.0244 USD |
| 2022-08-12 |
1.0249 USD |
28,800.6433 |
1.0301 USD |
1.0229 USD |
1.0315 USD |
1.0249 USD |
| 2022-08-11 |
1.0320 USD |
162,695.7216 |
1.0290 USD |
1.0261 USD |
1.0350 USD |
1.0295 USD |
| 2022-08-10 |
1.0290 USD |
744,891.9575 |
1.0199 USD |
1.0187 USD |
1.0356 USD |
1.0292 USD |
| 2022-08-09 |
1.0200 USD |
86,660.5329 |
1.0188 USD |
1.0176 USD |
1.0234 USD |
1.0195 USD |
| 2022-08-08 |
1.0184 USD |
80,997.8745 |
1.0161 USD |
1.0138 USD |
1.0209 USD |
1.0186 USD |
| 2022-08-07 |
1.0173 USD |
23,686.0618 |
1.0176 USD |
1.0159 USD |
1.0181 USD |
1.0167 USD |
| 2022-08-06 |
1.0172 USD |
133,975.4145 |
1.0175 USD |
1.0148 USD |
1.0179 USD |
1.0176 USD |
| 2022-08-05 |
1.0184 USD |
81,244.2615 |
1.0236 USD |
1.0130 USD |
1.0236 USD |
1.0175 USD |
| 2022-08-04 |
1.0169 USD |
112,528.2492 |
1.0143 USD |
1.0139 USD |
1.0240 USD |
1.0236 USD |
| 2022-08-03 |
1.0146 USD |
114,943.7017 |
1.0149 USD |
1.0111 USD |
1.0190 USD |
1.0156 USD |
| 2022-08-02 |
1.0206 USD |
279,013.1944 |
1.0247 USD |
1.0147 USD |
1.0275 USD |
1.0151 USD |
| 2022-08-01 |
1.0240 USD |
117,677.4827 |
1.0190 USD |
1.0190 USD |
1.0267 USD |
1.0246 USD |
| 2022-07-31 |
1.0194 USD |
85,894.1021 |
1.0218 USD |
1.0193 USD |
1.0218 USD |
1.0193 USD |
| 2022-07-30 |
1.0214 USD |
39,586.9769 |
1.0219 USD |
1.0207 USD |
1.0224 USD |
1.0213 USD |
| 2022-07-29 |
1.0187 USD |
251,741.0518 |
1.0181 USD |
1.0141 USD |
1.0238 USD |
1.0214 USD |
| 2022-07-28 |
1.0136 USD |
127,259.0234 |
1.0197 USD |
1.0109 USD |
1.0218 USD |
1.0187 USD |
| 2022-07-27 |
1.0146 USD |
289,183.6548 |
1.0127 USD |
1.0088 USD |
1.0206 USD |
1.0194 USD |
| 2022-07-26 |
1.0124 USD |
56,649.6875 |
1.0212 USD |
1.0098 USD |
1.0242 USD |
1.0127 USD |
| 2022-07-25 |
1.0206 USD |
63,757.3563 |
1.0192 USD |
1.0170 USD |
1.0242 USD |
1.0213 USD |
| 2022-07-24 |
1.0185 USD |
21,092.9494 |
1.0187 USD |
1.0176 USD |
1.0205 USD |
1.0205 USD |
| 2022-07-23 |
1.0179 USD |
75,979.0092 |
1.0185 USD |
1.0167 USD |
1.0204 USD |
1.0190 USD |
| 2022-07-22 |
1.0185 USD |
80,450.7851 |
1.0212 USD |
1.0116 USD |
1.0236 USD |
1.0189 USD |
| 2022-07-21 |
1.0202 USD |
296,853.2208 |
1.0171 USD |
1.0150 USD |
1.0264 USD |
1.0223 USD |
| 2022-07-20 |
1.0189 USD |
209,215.5595 |
1.0217 USD |
1.0141 USD |
1.0257 USD |
1.0173 USD |
| 2022-07-19 |
1.0206 USD |
45,600.4617 |
1.0137 USD |
1.0105 USD |
1.0257 USD |
1.0216 USD |
| 2022-07-18 |
1.0128 USD |
48,463.6226 |
1.0084 USD |
1.0065 USD |
1.0186 USD |
1.0136 USD |
| 2022-07-17 |
1.0068 USD |
28,673.0779 |
1.0076 USD |
1.0057 USD |
1.0083 USD |
1.0059 USD |
| 2022-07-16 |
1.0071 USD |
15,077.5061 |
1.0070 USD |
1.0052 USD |
1.0078 USD |
1.0073 USD |
| 2022-07-15 |
1.0027 USD |
58,760.1124 |
1.0014 USD |
0.9986 USD |
1.0084 USD |
1.0069 USD |
| 2022-07-14 |
0.9991 USD |
135,405.5823 |
1.0026 USD |
0.9938 USD |
1.0040 USD |
1.0013 USD |
| 2022-07-13 |
1.0040 USD |
3,846,769.0797 |
1.0022 USD |
0.9940 USD |
1.0081 USD |
1.0049 USD |
| 2022-07-12 |
1.0025 USD |
1,207,818.4716 |
1.0042 USD |
0.9990 USD |
1.0048 USD |
0.9996 USD |
| 2022-07-11 |
1.0086 USD |
104,074.7866 |
1.0172 USD |
1.0023 USD |
1.0172 USD |
1.0035 USD |
| 2022-07-10 |
1.0173 USD |
31,053.7627 |
1.0175 USD |
1.0159 USD |
1.0185 USD |
1.0175 USD |
| 2022-07-09 |
1.0175 USD |
16,788.5826 |
1.0183 USD |
1.0170 USD |
1.0184 USD |
1.0175 USD |
| 2022-07-08 |
1.0142 USD |
256,377.0715 |
1.0157 USD |
1.0065 USD |
1.0184 USD |
1.0184 USD |
| 2022-07-07 |
1.0164 USD |
80,128.6089 |
1.0186 USD |
1.0138 USD |
1.0212 USD |
1.0145 USD |
| 2022-07-06 |
1.0189 USD |
222,862.1611 |
1.0251 USD |
1.0158 USD |
1.0266 USD |
1.0177 USD |
| 2022-07-05 |
1.0255 USD |
82,166.3785 |
1.0421 USD |
1.0227 USD |
1.0430 USD |
1.0253 USD |
| 2022-07-04 |
1.0404 USD |
74,231.0842 |
1.0410 USD |
1.0376 USD |
1.0443 USD |
1.0419 USD |