Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-25 |
1.0980 USD |
111,094.2414 |
1.0985 USD |
1.0958 USD |
1.1016 USD |
1.0962 USD |
| 2022-03-24 |
1.0967 USD |
144,044.9527 |
1.0982 USD |
1.0946 USD |
1.1000 USD |
1.0988 USD |
| 2022-03-23 |
1.0980 USD |
81,194.5537 |
1.0997 USD |
1.0950 USD |
1.1024 USD |
1.0983 USD |
| 2022-03-22 |
1.0976 USD |
179,963.9824 |
1.1002 USD |
1.0936 USD |
1.1024 USD |
1.1013 USD |
| 2022-03-21 |
1.1020 USD |
89,121.8807 |
1.1024 USD |
1.0983 USD |
1.1055 USD |
1.0998 USD |
| 2022-03-20 |
1.1027 USD |
87,417.3827 |
1.1037 USD |
1.1021 USD |
1.1050 USD |
1.1030 USD |
| 2022-03-19 |
1.1030 USD |
138,657.4281 |
1.1037 USD |
1.1019 USD |
1.1053 USD |
1.1027 USD |
| 2022-03-18 |
1.1032 USD |
157,209.2107 |
1.1084 USD |
1.0974 USD |
1.1107 USD |
1.1032 USD |
| 2022-03-17 |
1.1043 USD |
53,689.3233 |
1.1014 USD |
1.1001 USD |
1.1117 USD |
1.1070 USD |
| 2022-03-16 |
1.0977 USD |
283,612.6400 |
1.0958 USD |
1.0932 USD |
1.1037 USD |
1.1004 USD |
| 2022-03-15 |
1.0965 USD |
328,112.4669 |
1.0940 USD |
1.0914 USD |
1.1011 USD |
1.0959 USD |
| 2022-03-14 |
1.0934 USD |
300,056.0670 |
1.0916 USD |
1.0876 USD |
1.0978 USD |
1.0939 USD |
| 2022-03-13 |
1.0902 USD |
141,987.3575 |
1.0903 USD |
1.0889 USD |
1.0917 USD |
1.0911 USD |
| 2022-03-12 |
1.0900 USD |
31,578.7284 |
1.0898 USD |
1.0879 USD |
1.0909 USD |
1.0904 USD |
| 2022-03-11 |
1.0937 USD |
311,292.7049 |
1.1002 USD |
1.0874 USD |
1.1012 USD |
1.0900 USD |
| 2022-03-10 |
1.1059 USD |
1,018,076.3644 |
1.1058 USD |
1.0957 USD |
1.1119 USD |
1.0970 USD |
| 2022-03-09 |
1.0950 USD |
384,101.0183 |
1.0873 USD |
1.0872 USD |
1.1081 USD |
1.1052 USD |
| 2022-03-08 |
1.0879 USD |
250,493.8956 |
1.0846 USD |
1.0831 USD |
1.0944 USD |
1.0877 USD |
| 2022-03-07 |
1.0849 USD |
354,357.0110 |
1.0851 USD |
1.0791 USD |
1.0919 USD |
1.0840 USD |
| 2022-03-06 |
1.0892 USD |
751,223.6028 |
1.0938 USD |
1.0847 USD |
1.0941 USD |
1.0917 USD |
| 2022-03-05 |
1.0935 USD |
163,449.5551 |
1.0941 USD |
1.0928 USD |
1.0942 USD |
1.0935 USD |
| 2022-03-04 |
1.0955 USD |
1,312,268.8211 |
1.1076 USD |
1.0906 USD |
1.1076 USD |
1.0950 USD |
| 2022-03-03 |
1.1073 USD |
326,854.0678 |
1.1121 USD |
1.1045 USD |
1.1124 USD |
1.1079 USD |
| 2022-03-02 |
1.1106 USD |
590,311.1213 |
1.1133 USD |
1.1059 USD |
1.1140 USD |
1.1115 USD |
| 2022-03-01 |
1.1132 USD |
522,339.1186 |
1.1204 USD |
1.1080 USD |
1.1218 USD |
1.1127 USD |
| 2022-02-28 |
1.1212 USD |
829,757.0673 |
1.1171 USD |
1.1130 USD |
1.1235 USD |
1.1206 USD |
| 2022-02-27 |
1.1181 USD |
2,058,303.1256 |
1.1249 USD |
1.1114 USD |
1.1260 USD |
1.1115 USD |
| 2022-02-26 |
1.1252 USD |
1,488,922.0544 |
1.1251 USD |
1.1230 USD |
1.1266 USD |
1.1249 USD |
| 2022-02-25 |
1.1257 USD |
733,962.5416 |
1.1193 USD |
1.1149 USD |
1.1264 USD |
1.1256 USD |
| 2022-02-24 |
1.1196 USD |
1,172,930.3935 |
1.1281 USD |
1.1113 USD |
1.1295 USD |
1.1194 USD |
| 2022-02-23 |
1.1312 USD |
346,174.2685 |
1.1324 USD |
1.1279 USD |
1.1349 USD |
1.1291 USD |
| 2022-02-22 |
1.1327 USD |
1,367,785.5633 |
1.1303 USD |
1.1279 USD |
1.1356 USD |
1.1321 USD |
| 2022-02-21 |
1.1322 USD |
538,251.5976 |
1.1319 USD |
1.1287 USD |
1.1374 USD |
1.1292 USD |
| 2022-02-20 |
1.1322 USD |
135,132.4048 |
1.1321 USD |
1.1306 USD |
1.1331 USD |
1.1319 USD |
| 2022-02-19 |
1.1320 USD |
95,776.8354 |
1.1322 USD |
1.1302 USD |
1.1325 USD |
1.1324 USD |
| 2022-02-18 |
1.1337 USD |
215,271.0869 |
1.1350 USD |
1.1301 USD |
1.1374 USD |
1.1322 USD |
| 2022-02-17 |
1.1349 USD |
719,537.7273 |
1.1355 USD |
1.1308 USD |
1.1375 USD |
1.1351 USD |
| 2022-02-16 |
1.1371 USD |
2,379,726.8491 |
1.1362 USD |
1.1335 USD |
1.1391 USD |
1.1371 USD |
| 2022-02-15 |
1.1346 USD |
3,882,401.0047 |
1.1310 USD |
1.1310 USD |
1.1367 USD |
1.1362 USD |
| 2022-02-14 |
1.1324 USD |
150,965.4621 |
1.1366 USD |
1.1288 USD |
1.1368 USD |
1.1306 USD |
| 2022-02-13 |
1.1365 USD |
874,297.0799 |
1.1356 USD |
1.1339 USD |
1.1446 USD |
1.1365 USD |
| 2022-02-12 |
1.1367 USD |
468,895.5707 |
1.1358 USD |
1.1349 USD |
1.1386 USD |
1.1360 USD |
| 2022-02-11 |
1.1374 USD |
167,662.5926 |
1.1412 USD |
1.1333 USD |
1.1417 USD |
1.1352 USD |
| 2022-02-10 |
1.1432 USD |
626,675.1002 |
1.1421 USD |
1.1378 USD |
1.1499 USD |
1.1429 USD |
| 2022-02-09 |
1.1432 USD |
26,964.7224 |
1.1421 USD |
1.1407 USD |
1.1444 USD |
1.1423 USD |
| 2022-02-08 |
1.1419 USD |
355,267.8843 |
1.1436 USD |
1.1399 USD |
1.1481 USD |
1.1419 USD |
| 2022-02-07 |
1.1440 USD |
81,154.0038 |
1.1456 USD |
1.1417 USD |
1.1462 USD |
1.1446 USD |
| 2022-02-06 |
1.1452 USD |
38,729.9455 |
1.1449 USD |
1.1447 USD |
1.1469 USD |
1.1460 USD |
| 2022-02-05 |
1.1449 USD |
30,415.4528 |
1.1452 USD |
1.1445 USD |
1.1452 USD |
1.1448 USD |
| 2022-02-04 |
1.1455 USD |
1,122,859.1124 |
1.1446 USD |
1.1410 USD |
1.1481 USD |
1.1450 USD |