Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-03 |
1.1329 USD |
1,005,479.3454 |
1.1297 USD |
1.1276 USD |
1.1449 USD |
1.1439 USD |
| 2022-02-02 |
1.1301 USD |
2,112,009.8221 |
1.1274 USD |
1.1265 USD |
1.1398 USD |
1.1302 USD |
| 2022-02-01 |
1.1257 USD |
221,180.7544 |
1.1230 USD |
1.1229 USD |
1.1280 USD |
1.1271 USD |
| 2022-01-31 |
1.1211 USD |
187,294.2384 |
1.1157 USD |
1.1138 USD |
1.1248 USD |
1.1237 USD |
| 2022-01-30 |
1.1147 USD |
4,965,088.0841 |
1.1148 USD |
1.0320 USD |
1.1175 USD |
1.1148 USD |
| 2022-01-29 |
1.1176 USD |
1,696,712.9594 |
1.1165 USD |
1.1141 USD |
1.1265 USD |
1.1148 USD |
| 2022-01-28 |
1.1170 USD |
1,376,405.5383 |
1.1160 USD |
1.1132 USD |
1.1202 USD |
1.1173 USD |
| 2022-01-27 |
1.1175 USD |
559,425.9554 |
1.1240 USD |
1.1131 USD |
1.1243 USD |
1.1161 USD |
| 2022-01-26 |
1.1258 USD |
613,718.0929 |
1.1308 USD |
1.1232 USD |
1.1314 USD |
1.1242 USD |
| 2022-01-25 |
1.1307 USD |
897,099.1103 |
1.1327 USD |
1.1267 USD |
1.1406 USD |
1.1307 USD |
| 2022-01-24 |
1.1326 USD |
3,632,056.7184 |
1.1331 USD |
1.1185 USD |
1.1412 USD |
1.1332 USD |
| 2022-01-23 |
1.1350 USD |
2,388,287.4622 |
1.1349 USD |
1.1323 USD |
1.1370 USD |
1.1348 USD |
| 2022-01-22 |
1.1345 USD |
5,956,059.0940 |
1.1349 USD |
1.1326 USD |
1.1388 USD |
1.1345 USD |
| 2022-01-21 |
1.1349 USD |
4,082,878.9935 |
1.1330 USD |
1.1316 USD |
1.1362 USD |
1.1348 USD |
| 2022-01-20 |
1.1328 USD |
1,577,614.9660 |
1.1359 USD |
1.1005 USD |
1.1484 USD |
1.1329 USD |
| 2022-01-19 |
1.1378 USD |
2,190,107.3558 |
1.1368 USD |
1.1331 USD |
1.1434 USD |
1.1362 USD |
| 2022-01-18 |
1.1405 USD |
1,968,207.6863 |
1.1418 USD |
1.1344 USD |
1.1491 USD |
1.1356 USD |
| 2022-01-17 |
1.1421 USD |
1,067,574.5107 |
1.1445 USD |
1.1416 USD |
1.1469 USD |
1.1425 USD |
| 2022-01-16 |
1.1445 USD |
1,218,636.3270 |
1.1444 USD |
1.1402 USD |
1.1495 USD |
1.1439 USD |
| 2022-01-15 |
1.1449 USD |
1,677,639.5185 |
1.1460 USD |
1.1387 USD |
1.1718 USD |
1.1436 USD |
| 2022-01-14 |
1.1470 USD |
658,610.5062 |
1.1490 USD |
1.1416 USD |
1.1511 USD |
1.1436 USD |
| 2022-01-13 |
1.1488 USD |
622,829.0407 |
1.1452 USD |
1.1441 USD |
1.1503 USD |
1.1488 USD |
| 2022-01-12 |
1.1419 USD |
1,497,630.1935 |
1.1371 USD |
1.1332 USD |
1.1483 USD |
1.1463 USD |
| 2022-01-11 |
1.1373 USD |
660,232.7965 |
1.1347 USD |
1.1315 USD |
1.1398 USD |
1.1372 USD |
| 2022-01-10 |
1.1334 USD |
459,621.9093 |
1.1368 USD |
1.1300 USD |
1.1377 USD |
1.1350 USD |
| 2022-01-09 |
1.1388 USD |
240,454.2885 |
1.1387 USD |
1.1365 USD |
1.1448 USD |
1.1368 USD |
| 2022-01-08 |
1.1380 USD |
550,501.9008 |
1.1362 USD |
1.1360 USD |
1.1404 USD |
1.1387 USD |
| 2022-01-07 |
1.1334 USD |
1,802,597.6773 |
1.1311 USD |
1.1270 USD |
1.1418 USD |
1.1379 USD |
| 2022-01-06 |
1.1327 USD |
387,319.9980 |
1.1333 USD |
1.1299 USD |
1.1350 USD |
1.1318 USD |
| 2022-01-05 |
1.1343 USD |
817,583.2729 |
1.1317 USD |
1.1317 USD |
1.1372 USD |
1.1333 USD |
| 2022-01-04 |
1.1335 USD |
262,419.7282 |
1.1345 USD |
1.1305 USD |
1.1368 USD |
1.1323 USD |
| 2022-01-03 |
1.1358 USD |
127,278.8696 |
1.1427 USD |
1.1320 USD |
1.1453 USD |
1.1358 USD |
| 2022-01-02 |
1.1416 USD |
81,729.2501 |
1.1400 USD |
1.1396 USD |
1.1461 USD |
1.1433 USD |
| 2022-01-01 |
1.1398 USD |
106,127.9760 |
1.1382 USD |
1.1382 USD |
1.1415 USD |
1.1405 USD |
| 2021-12-31 |
1.1375 USD |
724,679.5991 |
1.1392 USD |
1.1330 USD |
1.1423 USD |
1.1387 USD |
| 2021-12-30 |
1.1363 USD |
352,736.9023 |
1.1419 USD |
1.1335 USD |
1.1422 USD |
1.1386 USD |
| 2021-12-29 |
1.1375 USD |
328,050.2522 |
1.1354 USD |
1.1261 USD |
1.1430 USD |
1.1407 USD |
| 2021-12-28 |
1.1343 USD |
286,557.8301 |
1.1344 USD |
1.1321 USD |
1.1367 USD |
1.1346 USD |
| 2021-12-27 |
1.1359 USD |
649,554.8769 |
1.1458 USD |
1.1267 USD |
1.1478 USD |
1.1352 USD |
| 2021-12-26 |
1.1483 USD |
51,620.7361 |
1.1410 USD |
1.1409 USD |
1.1488 USD |
1.1478 USD |
| 2021-12-25 |
1.1441 USD |
265,825.3217 |
1.1412 USD |
1.1374 USD |
1.1501 USD |
1.1436 USD |
| 2021-12-24 |
1.1434 USD |
332,309.9764 |
1.1441 USD |
1.1338 USD |
1.1487 USD |
1.1415 USD |
| 2021-12-23 |
1.1430 USD |
1,474,738.4314 |
1.1449 USD |
1.1290 USD |
1.1531 USD |
1.1422 USD |
| 2021-12-22 |
1.1395 USD |
656,224.0648 |
1.1347 USD |
1.1303 USD |
1.1512 USD |
1.1440 USD |
| 2021-12-21 |
1.1391 USD |
878,683.0148 |
1.1356 USD |
1.1305 USD |
1.1503 USD |
1.1347 USD |
| 2021-12-20 |
1.1372 USD |
181,658.6061 |
1.1290 USD |
1.1279 USD |
1.1399 USD |
1.1369 USD |
| 2021-12-19 |
1.1319 USD |
137,900.7579 |
1.1317 USD |
1.1273 USD |
1.1343 USD |
1.1314 USD |
| 2021-12-18 |
1.1298 USD |
368,585.7060 |
1.1266 USD |
1.1260 USD |
1.1356 USD |
1.1320 USD |
| 2021-12-17 |
1.1288 USD |
422,166.9117 |
1.1335 USD |
1.1274 USD |
1.1380 USD |
1.1287 USD |
| 2021-12-16 |
1.1311 USD |
123,655.3441 |
1.1291 USD |
1.1280 USD |
1.1358 USD |
1.1338 USD |