Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-14 |
1.0417 USD |
546,426.5376 |
1.0406 USD |
1.0359 USD |
1.0430 USD |
1.0430 USD |
| 2022-05-13 |
1.0413 USD |
757,035.3037 |
1.0407 USD |
1.0356 USD |
1.0460 USD |
1.0403 USD |
| 2022-05-12 |
1.0412 USD |
6,875,606.7106 |
1.0537 USD |
1.0384 USD |
1.0819 USD |
1.0414 USD |
| 2022-05-11 |
1.0559 USD |
2,199,817.7695 |
1.0543 USD |
1.0516 USD |
1.0608 USD |
1.0544 USD |
| 2022-05-10 |
1.0565 USD |
234,601.1741 |
1.0575 USD |
1.0534 USD |
1.0594 USD |
1.0543 USD |
| 2022-05-09 |
1.0554 USD |
542,418.7563 |
1.0545 USD |
1.0507 USD |
1.0599 USD |
1.0576 USD |
| 2022-05-08 |
1.0554 USD |
129,209.0939 |
1.0550 USD |
1.0543 USD |
1.0570 USD |
1.0547 USD |
| 2022-05-07 |
1.0551 USD |
113,410.0959 |
1.0546 USD |
1.0542 USD |
1.0554 USD |
1.0548 USD |
| 2022-05-06 |
1.0567 USD |
251,236.9964 |
1.0542 USD |
1.0486 USD |
1.0600 USD |
1.0546 USD |
| 2022-05-05 |
1.0567 USD |
106,198.5537 |
1.0625 USD |
1.0494 USD |
1.0643 USD |
1.0547 USD |
| 2022-05-04 |
1.0547 USD |
287,017.9120 |
1.0531 USD |
1.0510 USD |
1.0634 USD |
1.0625 USD |
| 2022-05-03 |
1.0528 USD |
214,001.0264 |
1.0515 USD |
1.0495 USD |
1.0577 USD |
1.0524 USD |
| 2022-05-02 |
1.0533 USD |
187,071.8489 |
1.0542 USD |
1.0492 USD |
1.0561 USD |
1.0515 USD |
| 2022-05-01 |
1.0551 USD |
1,448,627.7686 |
1.0548 USD |
1.0508 USD |
1.0565 USD |
1.0551 USD |
| 2022-04-30 |
1.0547 USD |
32,399.3844 |
1.0548 USD |
1.0543 USD |
1.0551 USD |
1.0547 USD |
| 2022-04-29 |
1.0557 USD |
692,656.2730 |
1.0505 USD |
1.0504 USD |
1.0594 USD |
1.0552 USD |
| 2022-04-28 |
1.0508 USD |
949,228.6600 |
1.0549 USD |
1.0475 USD |
1.0552 USD |
1.0501 USD |
| 2022-04-27 |
1.0606 USD |
1,288,950.5916 |
1.0645 USD |
1.0517 USD |
1.0668 USD |
1.0549 USD |
| 2022-04-26 |
1.0637 USD |
731,412.5765 |
1.0708 USD |
1.0626 USD |
1.0732 USD |
1.0638 USD |
| 2022-04-25 |
1.0729 USD |
1,588,271.2317 |
1.0792 USD |
1.0686 USD |
1.0801 USD |
1.0707 USD |
| 2022-04-24 |
1.0798 USD |
843,613.9238 |
1.0802 USD |
1.0771 USD |
1.0827 USD |
1.0775 USD |
| 2022-04-23 |
1.0793 USD |
760,636.8420 |
1.0808 USD |
1.0782 USD |
1.0814 USD |
1.0790 USD |
| 2022-04-22 |
1.0805 USD |
392,597.0752 |
1.0834 USD |
1.0767 USD |
1.0847 USD |
1.0810 USD |
| 2022-04-21 |
1.0847 USD |
494,953.0244 |
1.0840 USD |
1.0809 USD |
1.0928 USD |
1.0835 USD |
| 2022-04-20 |
1.0846 USD |
275,840.7957 |
1.0787 USD |
1.0776 USD |
1.0860 USD |
1.0842 USD |
| 2022-04-19 |
1.0779 USD |
225,244.0040 |
1.0776 USD |
1.0751 USD |
1.0818 USD |
1.0785 USD |
| 2022-04-18 |
1.0773 USD |
225,755.1505 |
1.0814 USD |
1.0752 USD |
1.0814 USD |
1.0776 USD |
| 2022-04-17 |
1.0803 USD |
108,157.8956 |
1.0803 USD |
1.0796 USD |
1.0814 USD |
1.0803 USD |
| 2022-04-16 |
1.0807 USD |
39,718.6241 |
1.0807 USD |
1.0799 USD |
1.0814 USD |
1.0802 USD |
| 2022-04-15 |
1.0809 USD |
75,476.4767 |
1.0818 USD |
1.0789 USD |
1.0819 USD |
1.0809 USD |
| 2022-04-14 |
1.0861 USD |
302,982.9416 |
1.0896 USD |
1.0761 USD |
1.0923 USD |
1.0815 USD |
| 2022-04-13 |
1.0891 USD |
299,462.3018 |
1.0821 USD |
1.0794 USD |
1.0896 USD |
1.0891 USD |
| 2022-04-12 |
1.0847 USD |
305,640.0521 |
1.0872 USD |
1.0811 USD |
1.0890 USD |
1.0819 USD |
| 2022-04-11 |
1.0888 USD |
338,453.9933 |
1.0875 USD |
1.0861 USD |
1.0938 USD |
1.0883 USD |
| 2022-04-10 |
1.0878 USD |
588,548.9246 |
1.0861 USD |
1.0851 USD |
1.0906 USD |
1.0886 USD |
| 2022-04-09 |
1.0858 USD |
103,780.2369 |
1.0865 USD |
1.0851 USD |
1.0873 USD |
1.0854 USD |
| 2022-04-08 |
1.0864 USD |
187,018.9736 |
1.0854 USD |
1.0812 USD |
1.0877 USD |
1.0862 USD |
| 2022-04-07 |
1.0875 USD |
286,397.0986 |
1.0889 USD |
1.0852 USD |
1.0922 USD |
1.0855 USD |
| 2022-04-06 |
1.0880 USD |
816,598.4200 |
1.0898 USD |
1.0854 USD |
1.0922 USD |
1.0883 USD |
| 2022-04-05 |
1.0895 USD |
950,076.1866 |
1.0967 USD |
1.0886 USD |
1.0978 USD |
1.0886 USD |
| 2022-04-04 |
1.0980 USD |
126,760.3220 |
1.1022 USD |
1.0947 USD |
1.1038 USD |
1.0956 USD |
| 2022-04-03 |
1.1017 USD |
116,913.4564 |
1.1031 USD |
1.1009 USD |
1.1039 USD |
1.1019 USD |
| 2022-04-02 |
1.1028 USD |
92,628.1473 |
1.1035 USD |
1.1018 USD |
1.1043 USD |
1.1033 USD |
| 2022-04-01 |
1.1032 USD |
265,194.1787 |
1.1062 USD |
1.1003 USD |
1.1069 USD |
1.1035 USD |
| 2022-03-31 |
1.1123 USD |
345,923.7441 |
1.1144 USD |
1.1049 USD |
1.1171 USD |
1.1052 USD |
| 2022-03-30 |
1.1122 USD |
256,696.2630 |
1.1068 USD |
1.1053 USD |
1.1159 USD |
1.1151 USD |
| 2022-03-29 |
1.1073 USD |
176,864.5881 |
1.0969 USD |
1.0949 USD |
1.1111 USD |
1.1080 USD |
| 2022-03-28 |
1.0952 USD |
302,743.8256 |
1.0968 USD |
1.0912 USD |
1.0986 USD |
1.0978 USD |
| 2022-03-27 |
1.0967 USD |
823,463.5273 |
1.0981 USD |
1.0942 USD |
1.0987 USD |
1.0951 USD |
| 2022-03-26 |
1.0974 USD |
178,559.3814 |
1.0972 USD |
1.0961 USD |
1.0994 USD |
1.0974 USD |