Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-14 |
1.0927 USD |
2,400.9738 |
1.0882 USD |
1.0774 USD |
1.0939 USD |
1.0939 USD |
| 2024-10-13 |
1.0885 USD |
410.7792 |
1.0890 USD |
1.0841 USD |
1.0894 USD |
1.0888 USD |
| 2024-10-12 |
1.0834 USD |
550.0177 |
1.0847 USD |
1.0751 USD |
1.0880 USD |
1.0880 USD |
| 2024-10-11 |
1.0817 USD |
295.7838 |
1.0875 USD |
1.0760 USD |
1.0878 USD |
1.0823 USD |
| 2024-10-10 |
1.0819 USD |
481.6438 |
1.0896 USD |
1.0753 USD |
1.0896 USD |
1.0877 USD |
| 2024-10-09 |
1.0858 USD |
730.9993 |
1.0958 USD |
1.0750 USD |
1.0958 USD |
1.0806 USD |
| 2024-10-08 |
1.0902 USD |
728.0173 |
1.0777 USD |
1.0777 USD |
1.0969 USD |
1.0958 USD |
| 2024-10-07 |
1.0856 USD |
1,019.7950 |
1.0903 USD |
1.0771 USD |
1.0987 USD |
1.0889 USD |
| 2024-10-06 |
1.0945 USD |
69.7672 |
1.0920 USD |
1.0902 USD |
1.0987 USD |
1.0909 USD |
| 2024-10-05 |
1.0961 USD |
45.5953 |
1.0930 USD |
1.0930 USD |
1.1003 USD |
1.0992 USD |
| 2024-10-04 |
1.1015 USD |
9,213.4954 |
1.1049 USD |
1.0940 USD |
1.1060 USD |
1.0940 USD |
| 2024-10-03 |
1.1040 USD |
20.9298 |
1.1063 USD |
1.1020 USD |
1.1063 USD |
1.1033 USD |
| 2024-10-02 |
1.1070 USD |
6,991.7621 |
1.1070 USD |
1.1020 USD |
1.1070 USD |
1.1069 USD |
| 2024-10-01 |
1.1113 USD |
59.1264 |
1.1068 USD |
1.1061 USD |
1.1158 USD |
1.1093 USD |
| 2024-09-30 |
1.1117 USD |
20,389.3557 |
1.1093 USD |
1.1017 USD |
1.1160 USD |
1.1141 USD |
| 2024-09-29 |
1.1076 USD |
281.6127 |
1.1093 USD |
1.1016 USD |
1.1093 USD |
1.1093 USD |
| 2024-09-28 |
1.1077 USD |
278.7877 |
1.1093 USD |
1.1016 USD |
1.1093 USD |
1.1093 USD |
| 2024-09-27 |
1.1096 USD |
331.7054 |
1.1099 USD |
1.1093 USD |
1.1099 USD |
1.1093 USD |
| 2024-09-26 |
1.1094 USD |
1,525.5966 |
1.1099 USD |
1.1093 USD |
1.1099 USD |
1.1093 USD |
| 2024-09-25 |
1.1097 USD |
348.8878 |
1.1099 USD |
1.1093 USD |
1.1099 USD |
1.1099 USD |
| 2024-09-24 |
1.1098 USD |
11,093.3521 |
1.1094 USD |
1.1093 USD |
1.1099 USD |
1.1099 USD |
| 2024-09-23 |
1.1095 USD |
719.1752 |
1.1098 USD |
1.0997 USD |
1.1099 USD |
1.1093 USD |
| 2024-09-22 |
1.1079 USD |
201.0678 |
1.1098 USD |
1.0974 USD |
1.1099 USD |
1.0997 USD |
| 2024-09-21 |
1.1069 USD |
281.4600 |
1.1096 USD |
1.0974 USD |
1.1099 USD |
1.1099 USD |
| 2024-09-20 |
1.1054 USD |
294.5035 |
1.1058 USD |
1.0970 USD |
1.1098 USD |
1.1098 USD |
| 2024-09-19 |
1.1059 USD |
1,609.5569 |
1.1078 USD |
1.0950 USD |
1.1099 USD |
1.0955 USD |
| 2024-09-18 |
1.1007 USD |
363.4471 |
1.1050 USD |
1.0885 USD |
1.1075 USD |
1.1074 USD |
| 2024-09-17 |
1.0954 USD |
393.5384 |
1.1003 USD |
1.0880 USD |
1.1049 USD |
1.1049 USD |
| 2024-09-16 |
1.1051 USD |
37,477.2178 |
1.1028 USD |
1.0930 USD |
1.1099 USD |
1.0969 USD |
| 2024-09-15 |
1.1006 USD |
2,562.3392 |
1.1039 USD |
1.0924 USD |
1.1070 USD |
1.1069 USD |
| 2024-09-14 |
1.1005 USD |
270.3738 |
1.1010 USD |
1.0844 USD |
1.1039 USD |
1.1039 USD |
| 2024-09-13 |
1.0899 USD |
7,582.8186 |
1.0900 USD |
1.0830 USD |
1.0949 USD |
1.0949 USD |
| 2024-09-12 |
1.0876 USD |
516.4482 |
1.0899 USD |
1.0850 USD |
1.0900 USD |
1.0900 USD |
| 2024-09-11 |
1.0885 USD |
503.5853 |
1.0990 USD |
1.0811 USD |
1.0990 USD |
1.0898 USD |
| 2024-09-10 |
1.0959 USD |
5,099.3914 |
1.1000 USD |
1.0776 USD |
1.1000 USD |
1.0990 USD |
| 2024-09-09 |
1.0872 USD |
2,713.1900 |
1.0880 USD |
1.0731 USD |
1.1049 USD |
1.1049 USD |
| 2024-09-08 |
1.0832 USD |
423.1144 |
1.0881 USD |
1.0781 USD |
1.0881 USD |
1.0784 USD |
| 2024-09-07 |
1.0847 USD |
369.7678 |
1.0800 USD |
1.0790 USD |
1.0881 USD |
1.0881 USD |
| 2024-09-06 |
1.0867 USD |
244.3823 |
1.0880 USD |
1.0810 USD |
1.0881 USD |
1.0881 USD |
| 2024-09-05 |
1.0890 USD |
457.2988 |
1.0924 USD |
1.0850 USD |
1.0970 USD |
1.0880 USD |
| 2024-09-04 |
1.0912 USD |
451.0660 |
1.0905 USD |
1.0890 USD |
1.0925 USD |
1.0925 USD |
| 2024-09-03 |
1.0948 USD |
43,275.5774 |
1.0790 USD |
1.0710 USD |
1.1050 USD |
1.0903 USD |
| 2024-09-02 |
1.0776 USD |
332.6984 |
1.0789 USD |
1.0710 USD |
1.0790 USD |
1.0790 USD |
| 2024-09-01 |
1.0793 USD |
328.1656 |
1.0816 USD |
1.0720 USD |
1.0837 USD |
1.0790 USD |
| 2024-08-31 |
1.0775 USD |
267.2689 |
1.0828 USD |
1.0723 USD |
1.0840 USD |
1.0819 USD |
| 2024-08-30 |
1.0799 USD |
347.9990 |
1.0824 USD |
1.0723 USD |
1.0829 USD |
1.0735 USD |
| 2024-08-29 |
1.0767 USD |
635.2065 |
1.0807 USD |
1.0721 USD |
1.0829 USD |
1.0731 USD |
| 2024-08-28 |
1.0799 USD |
769.5299 |
1.0860 USD |
1.0724 USD |
1.0919 USD |
1.0826 USD |
| 2024-08-27 |
1.0939 USD |
346.2645 |
1.0990 USD |
1.0830 USD |
1.0990 USD |
1.0890 USD |
| 2024-08-26 |
1.0918 USD |
18,389.3520 |
1.0820 USD |
1.0710 USD |
1.1020 USD |
1.0990 USD |