Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-25 |
1.0787 USD |
289.5665 |
1.0808 USD |
1.0547 USD |
1.0819 USD |
1.0819 USD |
| 2024-08-24 |
1.0590 USD |
4,350.4634 |
1.0828 USD |
1.0530 USD |
1.0854 USD |
1.0810 USD |
| 2024-08-23 |
1.0761 USD |
5,891.6742 |
1.0858 USD |
1.0520 USD |
1.0859 USD |
1.0855 USD |
| 2024-08-22 |
1.0825 USD |
1,262.9933 |
1.0829 USD |
1.0622 USD |
1.0861 USD |
1.0670 USD |
| 2024-08-21 |
1.0738 USD |
1,163.5786 |
1.0863 USD |
1.0581 USD |
1.0863 USD |
1.0798 USD |
| 2024-08-20 |
1.0825 USD |
306.4796 |
1.0782 USD |
1.0740 USD |
1.0888 USD |
1.0866 USD |
| 2024-08-19 |
1.0775 USD |
37,642.6965 |
1.0665 USD |
1.0569 USD |
1.0999 USD |
1.0794 USD |
| 2024-08-18 |
1.0663 USD |
3,420.5446 |
1.0663 USD |
1.0606 USD |
1.0665 USD |
1.0665 USD |
| 2024-08-17 |
1.0613 USD |
607.1847 |
1.0630 USD |
1.0511 USD |
1.0665 USD |
1.0663 USD |
| 2024-08-16 |
1.0580 USD |
312.0447 |
1.0594 USD |
1.0511 USD |
1.0600 USD |
1.0591 USD |
| 2024-08-15 |
1.0629 USD |
3,828.6018 |
1.0573 USD |
1.0530 USD |
1.0809 USD |
1.0530 USD |
| 2024-08-14 |
1.0692 USD |
797.0412 |
1.0820 USD |
1.0570 USD |
1.0820 USD |
1.0809 USD |
| 2024-08-13 |
1.0684 USD |
934.9634 |
1.0837 USD |
1.0561 USD |
1.0848 USD |
1.0788 USD |
| 2024-08-12 |
1.0748 USD |
5,300.6009 |
1.0627 USD |
1.0446 USD |
1.0944 USD |
1.0944 USD |
| 2024-08-11 |
1.0510 USD |
1,007.6758 |
1.0597 USD |
1.0440 USD |
1.0628 USD |
1.0585 USD |
| 2024-08-10 |
1.0561 USD |
335.6982 |
1.0595 USD |
1.0470 USD |
1.0620 USD |
1.0597 USD |
| 2024-08-09 |
1.0589 USD |
308.8480 |
1.0580 USD |
1.0471 USD |
1.0620 USD |
1.0619 USD |
| 2024-08-08 |
1.0566 USD |
1,212.9559 |
1.0601 USD |
1.0444 USD |
1.0620 USD |
1.0480 USD |
| 2024-08-07 |
1.0641 USD |
2,756.5477 |
1.0677 USD |
1.0450 USD |
1.0689 USD |
1.0581 USD |
| 2024-08-06 |
1.0596 USD |
889.3159 |
1.0579 USD |
1.0470 USD |
1.0677 USD |
1.0578 USD |
| 2024-08-05 |
1.0490 USD |
15,290.4406 |
1.0820 USD |
1.0350 USD |
1.0820 USD |
1.0484 USD |
| 2024-08-04 |
1.0635 USD |
2,218.9721 |
1.0715 USD |
1.0483 USD |
1.0715 USD |
1.0519 USD |
| 2024-08-03 |
1.0565 USD |
7,802.7395 |
1.0426 USD |
1.0370 USD |
1.0670 USD |
1.0670 USD |
| 2024-08-02 |
1.0484 USD |
2,707.6245 |
1.0454 USD |
1.0351 USD |
1.0500 USD |
1.0500 USD |
| 2024-08-01 |
1.0491 USD |
3,411.9454 |
1.0550 USD |
1.0460 USD |
1.0579 USD |
1.0535 USD |
| 2024-07-31 |
1.0516 USD |
2,324.1762 |
1.0570 USD |
1.0481 USD |
1.0599 USD |
1.0550 USD |
| 2024-07-30 |
1.0521 USD |
2,126.4799 |
1.0612 USD |
1.0460 USD |
1.0613 USD |
1.0470 USD |
| 2024-07-29 |
1.0534 USD |
5,258.7230 |
1.0488 USD |
1.0420 USD |
1.0654 USD |
1.0600 USD |
| 2024-07-28 |
1.0609 USD |
8,788.4210 |
1.0416 USD |
1.0390 USD |
1.0655 USD |
1.0439 USD |
| 2024-07-27 |
1.0516 USD |
12,924.5323 |
1.0640 USD |
1.0480 USD |
1.0658 USD |
1.0588 USD |
| 2024-07-26 |
1.0604 USD |
3,090.4021 |
1.0610 USD |
1.0485 USD |
1.0640 USD |
1.0565 USD |
| 2024-07-25 |
1.0541 USD |
2,787.7142 |
1.0649 USD |
1.0460 USD |
1.0649 USD |
1.0603 USD |
| 2024-07-24 |
1.0677 USD |
18,368.9400 |
1.0692 USD |
0.8544 USD |
1.0893 USD |
1.0571 USD |
| 2024-07-23 |
1.0652 USD |
10,484.0241 |
1.0617 USD |
1.0550 USD |
1.0820 USD |
1.0692 USD |
| 2024-07-22 |
1.0615 USD |
10,079.8403 |
1.0615 USD |
1.0550 USD |
1.0639 USD |
1.0620 USD |
| 2024-07-21 |
1.0582 USD |
357.1638 |
1.0550 USD |
1.0550 USD |
1.0613 USD |
1.0604 USD |
| 2024-07-20 |
1.0600 USD |
913.9225 |
1.0550 USD |
1.0550 USD |
1.0605 USD |
1.0605 USD |
| 2024-07-19 |
1.0591 USD |
24,619.0201 |
1.0595 USD |
1.0540 USD |
1.0600 USD |
1.0600 USD |
| 2024-07-18 |
1.0630 USD |
756.5444 |
1.0630 USD |
1.0510 USD |
1.0660 USD |
1.0599 USD |
| 2024-07-17 |
1.0609 USD |
2,881.0882 |
1.0594 USD |
1.0498 USD |
1.0630 USD |
1.0618 USD |
| 2024-07-16 |
1.0605 USD |
380.2170 |
1.0697 USD |
1.0521 USD |
1.0697 USD |
1.0599 USD |
| 2024-07-15 |
1.0663 USD |
4,155.8417 |
1.0610 USD |
1.0520 USD |
1.0697 USD |
1.0697 USD |
| 2024-07-14 |
1.0633 USD |
1,070.9087 |
1.0630 USD |
1.0506 USD |
1.0697 USD |
1.0533 USD |
| 2024-07-13 |
1.0548 USD |
771.3178 |
1.0575 USD |
1.0402 USD |
1.0575 USD |
1.0570 USD |
| 2024-07-12 |
1.0482 USD |
969.6647 |
1.0525 USD |
1.0391 USD |
1.0578 USD |
1.0575 USD |
| 2024-07-11 |
1.0472 USD |
1,932.8681 |
1.0459 USD |
1.0372 USD |
1.0530 USD |
1.0530 USD |
| 2024-07-10 |
1.0441 USD |
2,913.2687 |
1.0440 USD |
1.0353 USD |
1.0480 USD |
1.0460 USD |
| 2024-07-09 |
1.0434 USD |
539.8851 |
1.0464 USD |
1.0341 USD |
1.0474 USD |
1.0472 USD |
| 2024-07-08 |
1.0433 USD |
7,196.6950 |
1.0433 USD |
1.0296 USD |
1.0530 USD |
1.0530 USD |
| 2024-07-07 |
1.0456 USD |
3,233.3819 |
1.0392 USD |
1.0370 USD |
1.0476 USD |
1.0392 USD |