Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-18 |
1.1007 USD |
363.4471 |
1.1050 USD |
1.0885 USD |
1.1075 USD |
1.1074 USD |
| 2024-09-17 |
1.0954 USD |
393.5384 |
1.1003 USD |
1.0880 USD |
1.1049 USD |
1.1049 USD |
| 2024-09-16 |
1.1051 USD |
37,477.2178 |
1.1028 USD |
1.0930 USD |
1.1099 USD |
1.0969 USD |
| 2024-09-15 |
1.1006 USD |
2,562.3392 |
1.1039 USD |
1.0924 USD |
1.1070 USD |
1.1069 USD |
| 2024-09-14 |
1.1005 USD |
270.3738 |
1.1010 USD |
1.0844 USD |
1.1039 USD |
1.1039 USD |
| 2024-09-13 |
1.0899 USD |
7,582.8186 |
1.0900 USD |
1.0830 USD |
1.0949 USD |
1.0949 USD |
| 2024-09-12 |
1.0876 USD |
516.4482 |
1.0899 USD |
1.0850 USD |
1.0900 USD |
1.0900 USD |
| 2024-09-11 |
1.0885 USD |
503.5853 |
1.0990 USD |
1.0811 USD |
1.0990 USD |
1.0898 USD |
| 2024-09-10 |
1.0959 USD |
5,099.3914 |
1.1000 USD |
1.0776 USD |
1.1000 USD |
1.0990 USD |
| 2024-09-09 |
1.0872 USD |
2,713.1900 |
1.0880 USD |
1.0731 USD |
1.1049 USD |
1.1049 USD |
| 2024-09-08 |
1.0832 USD |
423.1144 |
1.0881 USD |
1.0781 USD |
1.0881 USD |
1.0784 USD |
| 2024-09-07 |
1.0847 USD |
369.7678 |
1.0800 USD |
1.0790 USD |
1.0881 USD |
1.0881 USD |
| 2024-09-06 |
1.0867 USD |
244.3823 |
1.0880 USD |
1.0810 USD |
1.0881 USD |
1.0881 USD |
| 2024-09-05 |
1.0890 USD |
457.2988 |
1.0924 USD |
1.0850 USD |
1.0970 USD |
1.0880 USD |
| 2024-09-04 |
1.0912 USD |
451.0660 |
1.0905 USD |
1.0890 USD |
1.0925 USD |
1.0925 USD |
| 2024-09-03 |
1.0948 USD |
43,275.5774 |
1.0790 USD |
1.0710 USD |
1.1050 USD |
1.0903 USD |
| 2024-09-02 |
1.0776 USD |
332.6984 |
1.0789 USD |
1.0710 USD |
1.0790 USD |
1.0790 USD |
| 2024-09-01 |
1.0793 USD |
328.1656 |
1.0816 USD |
1.0720 USD |
1.0837 USD |
1.0790 USD |
| 2024-08-31 |
1.0775 USD |
267.2689 |
1.0828 USD |
1.0723 USD |
1.0840 USD |
1.0819 USD |
| 2024-08-30 |
1.0799 USD |
347.9990 |
1.0824 USD |
1.0723 USD |
1.0829 USD |
1.0735 USD |
| 2024-08-29 |
1.0767 USD |
635.2065 |
1.0807 USD |
1.0721 USD |
1.0829 USD |
1.0731 USD |
| 2024-08-28 |
1.0799 USD |
769.5299 |
1.0860 USD |
1.0724 USD |
1.0919 USD |
1.0826 USD |
| 2024-08-27 |
1.0939 USD |
346.2645 |
1.0990 USD |
1.0830 USD |
1.0990 USD |
1.0890 USD |
| 2024-08-26 |
1.0918 USD |
18,389.3520 |
1.0820 USD |
1.0710 USD |
1.1020 USD |
1.0990 USD |
| 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 |