Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-06 |
1.1879 USD |
368,775.9834 |
1.1901 USD |
1.1868 USD |
1.1904 USD |
1.1890 USD |
| 2021-09-05 |
1.1897 USD |
402,941.2700 |
1.1922 USD |
1.1887 USD |
1.1957 USD |
1.1904 USD |
| 2021-09-04 |
1.1922 USD |
11,329.7550 |
1.1923 USD |
1.1913 USD |
1.1949 USD |
1.1922 USD |
| 2021-09-03 |
1.1928 USD |
1,721.7754 |
1.1913 USD |
1.1907 USD |
1.1970 USD |
1.1943 USD |
| 2021-09-02 |
1.1905 USD |
10,925.5090 |
1.1883 USD |
1.1875 USD |
1.1953 USD |
1.1934 USD |
| 2021-09-01 |
1.1852 USD |
95,523.7827 |
1.1851 USD |
1.1837 USD |
1.1916 USD |
1.1883 USD |
| 2021-08-31 |
1.1860 USD |
266,307.4185 |
1.1840 USD |
1.1837 USD |
1.1887 USD |
1.1853 USD |
| 2021-08-30 |
1.1837 USD |
222,231.0700 |
1.1820 USD |
1.1794 USD |
1.1854 USD |
1.1841 USD |
| 2021-08-29 |
1.1815 USD |
143,816.8012 |
1.1837 USD |
1.1806 USD |
1.1840 USD |
1.1820 USD |
| 2021-08-28 |
1.1834 USD |
3,114.6564 |
1.1838 USD |
1.1811 USD |
1.1840 USD |
1.1837 USD |
| 2021-08-27 |
1.1781 USD |
124,751.4142 |
1.1787 USD |
1.1753 USD |
1.1820 USD |
1.1820 USD |
| 2021-08-26 |
1.1794 USD |
533,005.1808 |
1.1810 USD |
1.1784 USD |
1.1814 USD |
1.1789 USD |
| 2021-08-25 |
1.1786 USD |
26,298.4844 |
1.1793 USD |
1.1742 USD |
1.1815 USD |
1.1812 USD |
| 2021-08-24 |
1.1773 USD |
865,968.6313 |
1.1781 USD |
1.1757 USD |
1.1803 USD |
1.1769 USD |
| 2021-08-23 |
1.1761 USD |
546,000.9470 |
1.1730 USD |
1.1726 USD |
1.1791 USD |
1.1786 USD |
| 2021-08-22 |
1.1732 USD |
327,095.0473 |
1.1737 USD |
1.1717 USD |
1.1745 USD |
1.1731 USD |
| 2021-08-21 |
1.1729 USD |
2,429,160.0290 |
1.1734 USD |
1.1707 USD |
1.1746 USD |
1.1722 USD |
| 2021-08-20 |
1.1733 USD |
632,322.1016 |
1.1715 USD |
1.1682 USD |
1.1746 USD |
1.1733 USD |
| 2021-08-19 |
1.1701 USD |
9,805.4254 |
1.1702 USD |
1.1679 USD |
1.1740 USD |
1.1719 USD |
| 2021-08-18 |
1.1772 USD |
325,776.5586 |
1.1765 USD |
1.1703 USD |
1.1821 USD |
1.1715 USD |
| 2021-08-17 |
1.1815 USD |
166,331.6220 |
1.1825 USD |
1.1743 USD |
1.1837 USD |
1.1749 USD |
| 2021-08-16 |
1.1837 USD |
45,171.5180 |
1.1858 USD |
1.1801 USD |
1.1858 USD |
1.1816 USD |
| 2021-08-15 |
1.1846 USD |
11,765.8092 |
1.1842 USD |
1.1832 USD |
1.1854 USD |
1.1842 USD |
| 2021-08-14 |
1.1847 USD |
18,375.1653 |
1.1843 USD |
1.1830 USD |
1.1854 USD |
1.1843 USD |
| 2021-08-13 |
1.1795 USD |
355,014.6203 |
1.1787 USD |
1.1767 USD |
1.1851 USD |
1.1842 USD |
| 2021-08-12 |
1.1782 USD |
456,265.3964 |
1.1773 USD |
1.1765 USD |
1.1812 USD |
1.1796 USD |
| 2021-08-11 |
1.1780 USD |
374,213.8287 |
1.1763 USD |
1.1734 USD |
1.1818 USD |
1.1781 USD |
| 2021-08-10 |
1.1763 USD |
389,398.9538 |
1.1771 USD |
1.1746 USD |
1.1784 USD |
1.1766 USD |
| 2021-08-09 |
1.1781 USD |
352,349.0667 |
1.1805 USD |
1.1749 USD |
1.1830 USD |
1.1768 USD |
| 2021-08-08 |
1.1799 USD |
26,725.3471 |
1.1811 USD |
1.1775 USD |
1.1836 USD |
1.1788 USD |
| 2021-08-07 |
1.1812 USD |
1,151,685.5895 |
1.1801 USD |
1.1775 USD |
1.1823 USD |
1.1775 USD |
| 2021-08-06 |
1.1800 USD |
685,372.6332 |
1.1885 USD |
1.1775 USD |
1.2500 USD |
1.1801 USD |
| 2021-08-05 |
1.1892 USD |
75,189.1987 |
1.1870 USD |
1.1852 USD |
1.1903 USD |
1.1884 USD |
| 2021-08-04 |
1.1898 USD |
78,790.5960 |
1.1895 USD |
1.1856 USD |
1.1920 USD |
1.1888 USD |
| 2021-08-03 |
1.1922 USD |
531,452.7369 |
1.1915 USD |
1.1884 USD |
1.1949 USD |
1.1903 USD |
| 2021-08-02 |
1.1913 USD |
842,635.3174 |
1.1917 USD |
1.1902 USD |
1.1964 USD |
1.1911 USD |
| 2021-08-01 |
1.1904 USD |
248,276.5315 |
1.1903 USD |
1.1864 USD |
1.1918 USD |
1.1909 USD |
| 2021-07-31 |
1.1900 USD |
463,395.3279 |
1.1904 USD |
1.1886 USD |
1.1908 USD |
1.1903 USD |
| 2021-07-30 |
1.1922 USD |
567,945.8430 |
1.1934 USD |
1.1891 USD |
1.1949 USD |
1.1905 USD |
| 2021-07-29 |
1.1935 USD |
444,087.8542 |
1.1891 USD |
1.1871 USD |
1.1962 USD |
1.1930 USD |
| 2021-07-28 |
1.1849 USD |
48,381.1289 |
1.1868 USD |
1.1811 USD |
1.1905 USD |
1.1875 USD |
| 2021-07-27 |
1.1859 USD |
222,457.7701 |
1.1864 USD |
1.1816 USD |
1.1908 USD |
1.1878 USD |
| 2021-07-26 |
1.1854 USD |
616,962.6433 |
1.1843 USD |
1.1817 USD |
1.1883 USD |
1.1845 USD |
| 2021-07-25 |
1.1841 USD |
166,499.8785 |
1.1837 USD |
1.1812 USD |
1.1871 USD |
1.1818 USD |
| 2021-07-24 |
1.1826 USD |
101,616.1000 |
1.1854 USD |
1.1812 USD |
1.1856 USD |
1.1837 USD |
| 2021-07-23 |
1.1855 USD |
736,928.2849 |
1.1843 USD |
1.1818 USD |
1.1893 USD |
1.1830 USD |
| 2021-07-22 |
1.1838 USD |
262,315.4048 |
1.1834 USD |
1.1796 USD |
1.1875 USD |
1.1850 USD |
| 2021-07-21 |
1.1828 USD |
460,605.6456 |
1.1786 USD |
1.1762 USD |
1.1860 USD |
1.1834 USD |
| 2021-07-20 |
1.1792 USD |
92,304.0956 |
1.1800 USD |
1.1768 USD |
1.1826 USD |
1.1806 USD |
| 2021-07-19 |
1.1832 USD |
86,841.0329 |
1.1820 USD |
1.1772 USD |
1.1854 USD |
1.1815 USD |