Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-26 |
1.1605 USD |
588,615.9617 |
1.1616 USD |
1.1582 USD |
1.1640 USD |
1.1617 USD |
| 2021-10-25 |
1.1612 USD |
191,664.6900 |
1.1633 USD |
1.1591 USD |
1.1712 USD |
1.1613 USD |
| 2021-10-24 |
1.1645 USD |
89,454.4785 |
1.1645 USD |
1.1634 USD |
1.1676 USD |
1.1636 USD |
| 2021-10-23 |
1.1642 USD |
57,112.4266 |
1.1647 USD |
1.1634 USD |
1.1654 USD |
1.1644 USD |
| 2021-10-22 |
1.1647 USD |
244,353.1563 |
1.1628 USD |
1.1621 USD |
1.1665 USD |
1.1644 USD |
| 2021-10-21 |
1.1648 USD |
409,131.4983 |
1.1673 USD |
1.1617 USD |
1.1719 USD |
1.1632 USD |
| 2021-10-20 |
1.1648 USD |
301,436.2565 |
1.1647 USD |
1.1623 USD |
1.1672 USD |
1.1668 USD |
| 2021-10-19 |
1.1668 USD |
168,418.3230 |
1.1630 USD |
1.1626 USD |
1.1693 USD |
1.1643 USD |
| 2021-10-18 |
1.1629 USD |
452,198.3693 |
1.1613 USD |
1.1585 USD |
1.1657 USD |
1.1630 USD |
| 2021-10-17 |
1.1612 USD |
2,365,437.5714 |
1.1604 USD |
1.1597 USD |
1.1638 USD |
1.1610 USD |
| 2021-10-16 |
1.1608 USD |
1,887,296.9203 |
1.1601 USD |
1.1598 USD |
1.1648 USD |
1.1605 USD |
| 2021-10-15 |
1.1631 USD |
1,432,432.6406 |
1.1598 USD |
1.1588 USD |
1.1674 USD |
1.1602 USD |
| 2021-10-14 |
1.1604 USD |
452,634.5929 |
1.1597 USD |
1.1574 USD |
1.1621 USD |
1.1599 USD |
| 2021-10-13 |
1.1600 USD |
321,779.9114 |
1.1520 USD |
1.1520 USD |
1.1623 USD |
1.1595 USD |
| 2021-10-12 |
1.1546 USD |
165,001.5217 |
1.1547 USD |
1.1517 USD |
1.1575 USD |
1.1528 USD |
| 2021-10-11 |
1.1558 USD |
91,611.0352 |
1.1568 USD |
1.1540 USD |
1.1587 USD |
1.1548 USD |
| 2021-10-10 |
1.1578 USD |
142,023.9375 |
1.1587 USD |
1.1568 USD |
1.1591 USD |
1.1573 USD |
| 2021-10-09 |
1.1582 USD |
16,378.1597 |
1.1586 USD |
1.1575 USD |
1.1591 USD |
1.1587 USD |
| 2021-10-08 |
1.1590 USD |
204,098.1428 |
1.1583 USD |
1.1562 USD |
1.1620 USD |
1.1586 USD |
| 2021-10-07 |
1.1589 USD |
344,800.9341 |
1.1589 USD |
1.1563 USD |
1.1615 USD |
1.1583 USD |
| 2021-10-06 |
1.1592 USD |
894,437.7422 |
1.1627 USD |
1.1548 USD |
1.1630 USD |
1.1577 USD |
| 2021-10-05 |
1.1627 USD |
269,493.8630 |
1.1619 USD |
1.1593 USD |
1.1646 USD |
1.1623 USD |
| 2021-10-04 |
1.1616 USD |
183,735.1929 |
1.1606 USD |
1.1587 USD |
1.1667 USD |
1.1623 USD |
| 2021-10-03 |
1.1597 USD |
978,095.1897 |
1.1598 USD |
1.1591 USD |
1.1613 USD |
1.1611 USD |
| 2021-10-02 |
1.1596 USD |
311,900.5843 |
1.1592 USD |
1.1590 USD |
1.1605 USD |
1.1601 USD |
| 2021-10-01 |
1.1591 USD |
32,871.8025 |
1.1571 USD |
1.1561 USD |
1.1608 USD |
1.1592 USD |
| 2021-09-30 |
1.1587 USD |
69,539.0299 |
1.1620 USD |
1.1560 USD |
1.1622 USD |
1.1579 USD |
| 2021-09-29 |
1.1632 USD |
73,905.8795 |
1.1701 USD |
1.1605 USD |
1.1709 USD |
1.1609 USD |
| 2021-09-28 |
1.1713 USD |
173,953.2867 |
1.1715 USD |
1.1684 USD |
1.1741 USD |
1.1694 USD |
| 2021-09-27 |
1.1726 USD |
122,024.1832 |
1.1741 USD |
1.1692 USD |
1.1760 USD |
1.1714 USD |
| 2021-09-26 |
1.1737 USD |
262,932.0232 |
1.1722 USD |
1.1721 USD |
1.1759 USD |
1.1741 USD |
| 2021-09-25 |
1.1741 USD |
660,910.4733 |
1.1732 USD |
1.1721 USD |
1.1758 USD |
1.1732 USD |
| 2021-09-24 |
1.1752 USD |
860,231.8974 |
1.1756 USD |
1.1718 USD |
1.1806 USD |
1.1722 USD |
| 2021-09-23 |
1.1760 USD |
159,378.1659 |
1.1720 USD |
1.1716 USD |
1.1785 USD |
1.1764 USD |
| 2021-09-22 |
1.1732 USD |
256,671.4218 |
1.1764 USD |
1.1715 USD |
1.1828 USD |
1.1731 USD |
| 2021-09-21 |
1.1787 USD |
82,642.7610 |
1.1764 USD |
1.1751 USD |
1.1824 USD |
1.1764 USD |
| 2021-09-20 |
1.1747 USD |
1,061,444.0565 |
1.1763 USD |
1.1729 USD |
1.1797 USD |
1.1764 USD |
| 2021-09-19 |
1.1751 USD |
45,948.0349 |
1.1759 USD |
1.1739 USD |
1.1768 USD |
1.1763 USD |
| 2021-09-18 |
1.1760 USD |
10,937.3828 |
1.1765 USD |
1.1751 USD |
1.1786 USD |
1.1759 USD |
| 2021-09-17 |
1.1815 USD |
270,853.0083 |
1.1844 USD |
1.1763 USD |
1.1877 USD |
1.1766 USD |
| 2021-09-16 |
1.1825 USD |
31,181.8046 |
1.1832 USD |
1.1758 USD |
1.1975 USD |
1.1818 USD |
| 2021-09-15 |
1.1834 USD |
356,097.4030 |
1.1752 USD |
1.1752 USD |
1.1887 USD |
1.1821 USD |
| 2021-09-14 |
1.1790 USD |
46,521.8047 |
1.1846 USD |
1.1767 USD |
1.1887 USD |
1.1767 USD |
| 2021-09-13 |
1.1837 USD |
167,402.3772 |
1.1832 USD |
1.1808 USD |
1.1866 USD |
1.1848 USD |
| 2021-09-12 |
1.1823 USD |
111,377.6262 |
1.1852 USD |
1.1811 USD |
1.1883 USD |
1.1842 USD |
| 2021-09-11 |
1.1851 USD |
77,950.1058 |
1.1817 USD |
1.1815 USD |
1.1866 USD |
1.1851 USD |
| 2021-09-10 |
1.1839 USD |
421,439.6487 |
1.1802 USD |
1.1796 USD |
1.1887 USD |
1.1813 USD |
| 2021-09-09 |
1.1809 USD |
139,616.5917 |
1.1788 USD |
1.1775 USD |
1.1822 USD |
1.1805 USD |
| 2021-09-08 |
1.1827 USD |
681,705.9534 |
1.1881 USD |
1.1774 USD |
1.1889 USD |
1.1788 USD |
| 2021-09-07 |
1.1884 USD |
188,692.9594 |
1.1887 USD |
1.1844 USD |
1.1913 USD |
1.1881 USD |