Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-15 |
1.1257 USD |
262,624.1951 |
1.1263 USD |
1.1229 USD |
1.1300 USD |
1.1294 USD |
| 2021-12-14 |
1.1299 USD |
142,238.4536 |
1.1297 USD |
1.1259 USD |
1.1340 USD |
1.1265 USD |
| 2021-12-13 |
1.1294 USD |
438,657.4996 |
1.1328 USD |
1.1273 USD |
1.1345 USD |
1.1301 USD |
| 2021-12-12 |
1.1347 USD |
125,748.9570 |
1.1336 USD |
1.1330 USD |
1.1360 USD |
1.1344 USD |
| 2021-12-11 |
1.1349 USD |
266,692.1178 |
1.1352 USD |
1.1329 USD |
1.1402 USD |
1.1352 USD |
| 2021-12-10 |
1.1326 USD |
184,580.0775 |
1.1320 USD |
1.1281 USD |
1.1371 USD |
1.1358 USD |
| 2021-12-09 |
1.1342 USD |
172,487.0539 |
1.1409 USD |
1.1296 USD |
1.1409 USD |
1.1320 USD |
| 2021-12-08 |
1.1347 USD |
135,777.8529 |
1.1309 USD |
1.1287 USD |
1.1419 USD |
1.1366 USD |
| 2021-12-07 |
1.1287 USD |
71,482.1857 |
1.1325 USD |
1.1254 USD |
1.1355 USD |
1.1294 USD |
| 2021-12-06 |
1.1321 USD |
454,825.0360 |
1.1321 USD |
1.1284 USD |
1.1351 USD |
1.1326 USD |
| 2021-12-05 |
1.1346 USD |
114,648.3105 |
1.1340 USD |
1.1323 USD |
1.1396 USD |
1.1323 USD |
| 2021-12-04 |
1.1329 USD |
1,097,483.3556 |
1.1336 USD |
1.1305 USD |
1.1359 USD |
1.1345 USD |
| 2021-12-03 |
1.1339 USD |
111,126.4343 |
1.1351 USD |
1.1313 USD |
1.1398 USD |
1.1342 USD |
| 2021-12-02 |
1.1364 USD |
89,584.0189 |
1.1388 USD |
1.1323 USD |
1.1416 USD |
1.1367 USD |
| 2021-12-01 |
1.1370 USD |
603,190.0889 |
1.1386 USD |
1.1333 USD |
1.1429 USD |
1.1393 USD |
| 2021-11-30 |
1.1415 USD |
513,514.2919 |
1.1299 USD |
1.1292 USD |
1.1435 USD |
1.1415 USD |
| 2021-11-29 |
1.1293 USD |
222,509.0748 |
1.1299 USD |
1.1266 USD |
1.1311 USD |
1.1298 USD |
| 2021-11-28 |
1.1329 USD |
97,360.1836 |
1.1323 USD |
1.1314 USD |
1.1344 USD |
1.1326 USD |
| 2021-11-27 |
1.1318 USD |
135,815.9534 |
1.1323 USD |
1.1315 USD |
1.1328 USD |
1.1323 USD |
| 2021-11-26 |
1.1317 USD |
293,360.0034 |
1.1251 USD |
1.1236 USD |
1.1389 USD |
1.1323 USD |
| 2021-11-25 |
1.1283 USD |
960,814.7226 |
1.1236 USD |
1.1230 USD |
1.1320 USD |
1.1275 USD |
| 2021-11-24 |
1.1228 USD |
1,236,133.7777 |
1.1258 USD |
1.1203 USD |
1.1274 USD |
1.1235 USD |
| 2021-11-23 |
1.1284 USD |
1,570,929.1289 |
1.1264 USD |
1.1259 USD |
1.1308 USD |
1.1261 USD |
| 2021-11-22 |
1.1274 USD |
1,096,252.6521 |
1.1292 USD |
1.1240 USD |
1.1299 USD |
1.1261 USD |
| 2021-11-21 |
1.1294 USD |
426,561.5304 |
1.1288 USD |
1.1275 USD |
1.1305 USD |
1.1276 USD |
| 2021-11-20 |
1.1286 USD |
286,566.2980 |
1.1283 USD |
1.1280 USD |
1.1292 USD |
1.1286 USD |
| 2021-11-19 |
1.1285 USD |
441,745.5616 |
1.1372 USD |
1.1258 USD |
1.1375 USD |
1.1285 USD |
| 2021-11-18 |
1.1374 USD |
927,909.2065 |
1.1349 USD |
1.1330 USD |
1.1395 USD |
1.1374 USD |
| 2021-11-17 |
1.1350 USD |
1,247,326.6688 |
1.1324 USD |
1.1293 USD |
1.1370 USD |
1.1355 USD |
| 2021-11-16 |
1.1370 USD |
301,316.0818 |
1.1370 USD |
1.1317 USD |
1.1396 USD |
1.1328 USD |
| 2021-11-15 |
1.1372 USD |
81,513.1549 |
1.1446 USD |
1.1366 USD |
1.1467 USD |
1.1372 USD |
| 2021-11-14 |
1.1445 USD |
434,952.1257 |
1.1558 USD |
1.1444 USD |
1.1622 USD |
1.1446 USD |
| 2021-11-13 |
1.1526 USD |
1,019,866.2951 |
1.1441 USD |
1.1340 USD |
1.1772 USD |
1.1548 USD |
| 2021-11-12 |
1.1434 USD |
190,642.4114 |
1.1437 USD |
1.1423 USD |
1.1449 USD |
1.1439 USD |
| 2021-11-11 |
1.1457 USD |
142,155.6804 |
1.1480 USD |
1.1436 USD |
1.1484 USD |
1.1439 USD |
| 2021-11-10 |
1.1480 USD |
229,779.6437 |
1.1590 USD |
1.1470 USD |
1.1610 USD |
1.1479 USD |
| 2021-11-09 |
1.1593 USD |
81,167.4912 |
1.1613 USD |
1.1570 USD |
1.1623 USD |
1.1602 USD |
| 2021-11-08 |
1.1577 USD |
113,658.6761 |
1.1569 USD |
1.1553 USD |
1.1599 USD |
1.1588 USD |
| 2021-11-07 |
1.1557 USD |
146,560.6740 |
1.1544 USD |
1.1544 USD |
1.1571 USD |
1.1566 USD |
| 2021-11-06 |
1.1570 USD |
59,066.8825 |
1.1566 USD |
1.1545 USD |
1.1605 USD |
1.1547 USD |
| 2021-11-05 |
1.1565 USD |
2,276,074.2534 |
1.1557 USD |
1.1523 USD |
1.1626 USD |
1.1566 USD |
| 2021-11-04 |
1.1560 USD |
373,587.2086 |
1.1610 USD |
1.1514 USD |
1.1611 USD |
1.1560 USD |
| 2021-11-03 |
1.1609 USD |
107,822.0414 |
1.1584 USD |
1.1560 USD |
1.1613 USD |
1.1602 USD |
| 2021-11-02 |
1.1608 USD |
372,168.0210 |
1.1605 USD |
1.1580 USD |
1.1641 USD |
1.1580 USD |
| 2021-11-01 |
1.1571 USD |
259,113.3716 |
1.1561 USD |
1.1540 USD |
1.1607 USD |
1.1599 USD |
| 2021-10-31 |
1.1557 USD |
323,832.3506 |
1.1557 USD |
1.1544 USD |
1.1573 USD |
1.1564 USD |
| 2021-10-30 |
1.1559 USD |
106,607.6685 |
1.1567 USD |
1.1547 USD |
1.1586 USD |
1.1558 USD |
| 2021-10-29 |
1.1595 USD |
231,085.3366 |
1.1661 USD |
1.1528 USD |
1.1674 USD |
1.1562 USD |
| 2021-10-28 |
1.1656 USD |
790,615.7236 |
1.1583 USD |
1.1571 USD |
1.1681 USD |
1.1656 USD |
| 2021-10-27 |
1.1610 USD |
1,864,754.6467 |
1.1619 USD |
1.1576 USD |
1.1651 USD |
1.1588 USD |