Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-03 |
1.0387 USD |
42,926.4262 |
1.0408 USD |
1.0370 USD |
1.0415 USD |
1.0376 USD |
| 2022-07-02 |
1.0400 USD |
45,112.9232 |
1.0409 USD |
1.0382 USD |
1.0415 USD |
1.0410 USD |
| 2022-07-01 |
1.0405 USD |
85,497.3703 |
1.0458 USD |
1.0341 USD |
1.0460 USD |
1.0406 USD |
| 2022-06-30 |
1.0409 USD |
55,203.1958 |
1.0414 USD |
1.0333 USD |
1.0464 USD |
1.0457 USD |
| 2022-06-29 |
1.0435 USD |
87,106.1824 |
1.0485 USD |
1.0379 USD |
1.0513 USD |
1.0391 USD |
| 2022-06-28 |
1.0535 USD |
16,703.1688 |
1.0559 USD |
1.0465 USD |
1.0582 USD |
1.0503 USD |
| 2022-06-27 |
1.0558 USD |
141,539.0985 |
1.0564 USD |
1.0522 USD |
1.0599 USD |
1.0562 USD |
| 2022-06-26 |
1.0535 USD |
18,596.2342 |
1.0535 USD |
1.0517 USD |
1.0556 USD |
1.0533 USD |
| 2022-06-25 |
1.0524 USD |
73,149.6202 |
1.0532 USD |
1.0510 USD |
1.0544 USD |
1.0532 USD |
| 2022-06-24 |
1.0502 USD |
76,657.2856 |
1.0492 USD |
1.0474 USD |
1.0548 USD |
1.0526 USD |
| 2022-06-23 |
1.0487 USD |
117,251.7778 |
1.0541 USD |
1.0448 USD |
1.0560 USD |
1.0493 USD |
| 2022-06-22 |
1.0510 USD |
89,420.8946 |
1.0497 USD |
1.0451 USD |
1.0583 USD |
1.0543 USD |
| 2022-06-21 |
1.0511 USD |
77,755.0777 |
1.0497 USD |
1.0482 USD |
1.0557 USD |
1.0505 USD |
| 2022-06-20 |
1.0478 USD |
463,287.1401 |
1.0473 USD |
1.0458 USD |
1.0523 USD |
1.0476 USD |
| 2022-06-19 |
1.0458 USD |
145,771.9709 |
1.0463 USD |
1.0445 USD |
1.0489 USD |
1.0464 USD |
| 2022-06-18 |
1.0448 USD |
345,969.2430 |
1.0456 USD |
1.0443 USD |
1.0475 USD |
1.0460 USD |
| 2022-06-17 |
1.0470 USD |
157,792.2737 |
1.0549 USD |
1.0431 USD |
1.0554 USD |
1.0457 USD |
| 2022-06-16 |
1.0515 USD |
667,588.6044 |
1.0475 USD |
1.0387 USD |
1.0606 USD |
1.0548 USD |
| 2022-06-15 |
1.0434 USD |
1,264,493.5453 |
1.0427 USD |
1.0375 USD |
1.0498 USD |
1.0454 USD |
| 2022-06-14 |
1.0439 USD |
883,683.5862 |
1.0416 USD |
1.0394 USD |
1.0475 USD |
1.0427 USD |
| 2022-06-13 |
1.0476 USD |
2,455,897.6922 |
1.0500 USD |
1.0395 USD |
1.0526 USD |
1.0405 USD |
| 2022-06-12 |
1.0512 USD |
365,588.4956 |
1.0517 USD |
1.0501 USD |
1.0528 USD |
1.0506 USD |
| 2022-06-11 |
1.0512 USD |
81,742.0031 |
1.0515 USD |
1.0504 USD |
1.0524 USD |
1.0512 USD |
| 2022-06-10 |
1.0526 USD |
361,133.3560 |
1.0611 USD |
1.0482 USD |
1.0641 USD |
1.0511 USD |
| 2022-06-09 |
1.0609 USD |
75,146.6352 |
1.0718 USD |
1.0597 USD |
1.0750 USD |
1.0610 USD |
| 2022-06-08 |
1.0693 USD |
320,734.3207 |
1.0698 USD |
1.0661 USD |
1.0737 USD |
1.0722 USD |
| 2022-06-07 |
1.0670 USD |
107,431.6289 |
1.0688 USD |
1.0644 USD |
1.0700 USD |
1.0699 USD |
| 2022-06-06 |
1.0697 USD |
402,693.5973 |
1.0693 USD |
1.0639 USD |
1.0738 USD |
1.0683 USD |
| 2022-06-05 |
1.0644 USD |
410,665.8023 |
1.0691 USD |
1.0624 USD |
1.0703 USD |
1.0693 USD |
| 2022-06-04 |
1.0678 USD |
72,333.1930 |
1.0696 USD |
1.0644 USD |
1.0704 USD |
1.0658 USD |
| 2022-06-03 |
1.0662 USD |
167,585.7343 |
1.0723 USD |
1.0639 USD |
1.0755 USD |
1.0703 USD |
| 2022-06-02 |
1.0700 USD |
41,245.8221 |
1.0636 USD |
1.0589 USD |
1.0743 USD |
1.0705 USD |
| 2022-06-01 |
1.0636 USD |
46,088.4550 |
1.0718 USD |
1.0567 USD |
1.0725 USD |
1.0595 USD |
| 2022-05-31 |
1.0701 USD |
97,171.0233 |
1.0738 USD |
1.0609 USD |
1.0767 USD |
1.0707 USD |
| 2022-05-30 |
1.0725 USD |
335,158.4859 |
1.0711 USD |
1.0679 USD |
1.0785 USD |
1.0758 USD |
| 2022-05-29 |
1.0690 USD |
2,133,991.9549 |
1.0728 USD |
1.0594 USD |
1.0735 USD |
1.0712 USD |
| 2022-05-28 |
1.0731 USD |
24,998.3851 |
1.0729 USD |
1.0716 USD |
1.0736 USD |
1.0733 USD |
| 2022-05-27 |
1.0730 USD |
234,621.3958 |
1.0738 USD |
1.0696 USD |
1.0766 USD |
1.0728 USD |
| 2022-05-26 |
1.0707 USD |
258,838.0857 |
1.0691 USD |
1.0665 USD |
1.0735 USD |
1.0734 USD |
| 2022-05-25 |
1.0676 USD |
106,664.5492 |
1.0740 USD |
1.0647 USD |
1.0742 USD |
1.0696 USD |
| 2022-05-24 |
1.0727 USD |
972,337.6461 |
1.0669 USD |
1.0642 USD |
1.0753 USD |
1.0738 USD |
| 2022-05-23 |
1.0625 USD |
127,337.5729 |
1.0566 USD |
1.0559 USD |
1.0693 USD |
1.0689 USD |
| 2022-05-22 |
1.0551 USD |
25,026.7818 |
1.0561 USD |
1.0540 USD |
1.0577 USD |
1.0577 USD |
| 2022-05-21 |
1.0553 USD |
1,048,998.2852 |
1.0556 USD |
1.0539 USD |
1.0576 USD |
1.0552 USD |
| 2022-05-20 |
1.0576 USD |
173,133.7431 |
1.0584 USD |
1.0521 USD |
1.0679 USD |
1.0560 USD |
| 2022-05-19 |
1.0580 USD |
142,395.9025 |
1.0454 USD |
1.0449 USD |
1.0618 USD |
1.0570 USD |
| 2022-05-18 |
1.0493 USD |
63,725.0440 |
1.0536 USD |
1.0436 USD |
1.0573 USD |
1.0460 USD |
| 2022-05-17 |
1.0482 USD |
91,835.0575 |
1.0446 USD |
1.0419 USD |
1.0567 USD |
1.0550 USD |
| 2022-05-16 |
1.0431 USD |
258,517.7710 |
1.0418 USD |
1.0371 USD |
1.0496 USD |
1.0438 USD |
| 2022-05-15 |
1.0406 USD |
164,166.1684 |
1.0429 USD |
1.0382 USD |
1.0434 USD |
1.0394 USD |