Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-11 |
1.0899 USD |
50.0000 |
1.0899 USD |
1.0899 USD |
1.0899 USD |
1.0899 USD |
| 2019-10-02 |
1.0807 USD |
144.2333 |
1.0980 USD |
1.0633 USD |
1.0987 USD |
1.0633 USD |
| 2019-10-01 |
1.0581 USD |
900.7600 |
1.0581 USD |
1.0580 USD |
1.0581 USD |
1.0580 USD |
| 2019-09-30 |
1.0583 USD |
682.9766 |
1.0585 USD |
1.0581 USD |
1.0585 USD |
1.0581 USD |
| 2019-09-29 |
1.0767 USD |
133.6031 |
1.0949 USD |
1.0585 USD |
1.1049 USD |
1.0585 USD |
| 2019-09-16 |
1.0601 USD |
11.7357 |
1.0601 USD |
1.0601 USD |
1.0601 USD |
1.0601 USD |
| 2019-09-15 |
1.1174 USD |
4.0000 |
1.1174 USD |
1.1174 USD |
1.1174 USD |
1.1174 USD |
| 2019-09-14 |
1.1220 USD |
410.6881 |
1.1220 USD |
1.0655 USD |
1.1220 USD |
1.1220 USD |
| 2019-09-13 |
1.0864 USD |
504.4145 |
1.1063 USD |
1.0567 USD |
1.1220 USD |
1.0666 USD |
| 2019-09-09 |
1.0601 USD |
4.2900 |
1.0601 USD |
1.0601 USD |
1.0601 USD |
1.0601 USD |
| 2019-09-07 |
1.1044 USD |
1,149.6093 |
1.1187 USD |
1.0594 USD |
1.1244 USD |
1.0900 USD |
| 2019-09-06 |
1.0706 USD |
17.0729 |
1.0712 USD |
1.0699 USD |
1.0712 USD |
1.0699 USD |
| 2019-09-02 |
1.0594 USD |
11.4000 |
1.0594 USD |
1.0594 USD |
1.0594 USD |
1.0594 USD |
| 2019-08-28 |
1.1095 USD |
556.4515 |
1.1082 USD |
1.1082 USD |
1.1114 USD |
1.1109 USD |
| 2019-08-27 |
1.0503 USD |
8.0007 |
1.0503 USD |
1.0503 USD |
1.0503 USD |
1.0503 USD |
| 2019-08-26 |
1.0648 USD |
706.7897 |
1.0794 USD |
1.0501 USD |
1.0794 USD |
1.0501 USD |
| 2019-08-25 |
1.1129 USD |
1,025.4735 |
1.1110 USD |
1.0792 USD |
1.1300 USD |
1.1148 USD |
| 2019-08-24 |
1.1130 USD |
188.3768 |
1.1150 USD |
1.0791 USD |
1.1150 USD |
1.1110 USD |
| 2019-08-23 |
1.0704 USD |
25.0000 |
1.0704 USD |
1.0704 USD |
1.0704 USD |
1.0704 USD |
| 2019-08-15 |
1.0670 USD |
25.0000 |
1.0670 USD |
1.0670 USD |
1.0670 USD |
1.0670 USD |
| 2019-07-27 |
1.0593 USD |
49.9000 |
1.0593 USD |
1.0593 USD |
1.0593 USD |
1.0593 USD |
| 2019-07-23 |
1.0593 USD |
9.9800 |
1.0593 USD |
1.0593 USD |
1.0593 USD |
1.0593 USD |
| 2019-07-22 |
1.1125 USD |
15.0000 |
1.1125 USD |
1.1125 USD |
1.1125 USD |
1.1125 USD |
| 2019-07-17 |
1.0846 USD |
49.9000 |
1.1099 USD |
1.0593 USD |
1.1099 USD |
1.0593 USD |
| 2019-07-14 |
1.0938 USD |
1,205.9342 |
1.1253 USD |
1.0500 USD |
1.1300 USD |
1.0622 USD |
| 2019-07-07 |
1.0666 USD |
88.5300 |
1.0666 USD |
1.0666 USD |
1.0666 USD |
1.0666 USD |
| 2019-07-06 |
1.0934 USD |
16.5185 |
1.1197 USD |
1.0671 USD |
1.1197 USD |
1.0671 USD |
| 2019-06-27 |
1.0899 USD |
14.9200 |
1.1291 USD |
1.0506 USD |
1.1291 USD |
1.0506 USD |
| 2019-06-26 |
1.1291 USD |
4.0000 |
1.1291 USD |
1.1291 USD |
1.1291 USD |
1.1291 USD |
| 2019-06-25 |
1.0506 USD |
39.9000 |
1.0506 USD |
1.0506 USD |
1.0506 USD |
1.0506 USD |
| 2019-06-23 |
1.0511 USD |
10.0000 |
1.0511 USD |
1.0511 USD |
1.0511 USD |
1.0511 USD |
| 2019-06-22 |
1.0815 USD |
1,058.2904 |
1.1129 USD |
1.0500 USD |
1.1300 USD |
1.0500 USD |
| 2019-06-21 |
1.1130 USD |
225.2300 |
1.1129 USD |
1.0722 USD |
1.1130 USD |
1.1130 USD |
| 2019-06-17 |
1.1129 USD |
20.1000 |
1.1129 USD |
1.1129 USD |
1.1129 USD |
1.1129 USD |
| 2019-06-10 |
1.1129 USD |
9.1000 |
1.1129 USD |
1.1129 USD |
1.1130 USD |
1.1130 USD |
| 2019-06-02 |
1.0997 USD |
9.9900 |
1.1129 USD |
1.0864 USD |
1.1129 USD |
1.0864 USD |
| 2019-05-30 |
1.1129 USD |
50.0000 |
1.1129 USD |
1.1129 USD |
1.1129 USD |
1.1129 USD |
| 2019-05-20 |
1.0607 USD |
5.1881 |
1.0607 USD |
1.0607 USD |
1.0607 USD |
1.0607 USD |
| 2019-05-19 |
1.1154 USD |
4.0000 |
1.1154 USD |
1.1154 USD |
1.1154 USD |
1.1154 USD |
| 2019-05-17 |
1.0602 USD |
99.9000 |
1.0602 USD |
1.0601 USD |
1.0602 USD |
1.0601 USD |
| 2019-05-16 |
1.0800 USD |
926.3773 |
1.1099 USD |
1.0500 USD |
1.1207 USD |
1.0500 USD |
| 2019-05-15 |
1.0501 USD |
44.5395 |
1.0501 USD |
1.0501 USD |
1.0501 USD |
1.0501 USD |
| 2019-05-08 |
1.1191 USD |
55.7100 |
1.1191 USD |
1.1191 USD |
1.1191 USD |
1.1191 USD |
| 2019-05-05 |
1.0601 USD |
22.1281 |
1.0601 USD |
1.0601 USD |
1.0601 USD |
1.0601 USD |
| 2019-05-03 |
1.0672 USD |
99.8000 |
1.0672 USD |
1.0672 USD |
1.0672 USD |
1.0672 USD |
| 2019-05-02 |
1.1251 USD |
46,193.9600 |
1.1215 USD |
1.0500 USD |
1.1309 USD |
1.1287 USD |
| 2019-04-29 |
1.0508 USD |
9.9900 |
1.0508 USD |
1.0508 USD |
1.0508 USD |
1.0508 USD |
| 2019-04-28 |
1.0866 USD |
6,023.7532 |
1.1233 USD |
1.0500 USD |
1.1256 USD |
1.0500 USD |
| 2019-04-25 |
1.0849 USD |
627.6330 |
1.1198 USD |
1.0500 USD |
1.1200 USD |
1.0500 USD |
| 2019-04-15 |
1.1150 USD |
582.6721 |
1.1300 USD |
1.1000 USD |
1.1398 USD |
1.1000 USD |