Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-06 |
1.0470 USD |
343.8820 |
1.0484 USD |
1.0392 USD |
1.0485 USD |
1.0393 USD |
| 2024-07-05 |
1.0430 USD |
4,012.7415 |
1.0522 USD |
1.0060 USD |
1.0541 USD |
1.0392 USD |
| 2024-07-04 |
1.0484 USD |
946.7903 |
1.0547 USD |
1.0370 USD |
1.0635 USD |
1.0472 USD |
| 2024-07-03 |
1.0570 USD |
4,851.5183 |
1.0550 USD |
1.0445 USD |
1.0640 USD |
1.0547 USD |
| 2024-07-02 |
1.0551 USD |
1,145.7616 |
1.0565 USD |
1.0470 USD |
1.0580 USD |
1.0550 USD |
| 2024-07-01 |
1.0519 USD |
1,280.0046 |
1.0510 USD |
1.0416 USD |
1.0610 USD |
1.0565 USD |
| 2024-06-30 |
1.0426 USD |
582.0607 |
1.0464 USD |
1.0367 USD |
1.0465 USD |
1.0465 USD |
| 2024-06-29 |
1.0409 USD |
1,073.4102 |
1.0440 USD |
1.0370 USD |
1.0470 USD |
1.0370 USD |
| 2024-06-28 |
1.0415 USD |
10,442.9384 |
1.0485 USD |
1.0380 USD |
1.0485 USD |
1.0440 USD |
| 2024-06-27 |
1.0557 USD |
8,473.1871 |
1.0480 USD |
1.0391 USD |
1.0660 USD |
1.0485 USD |
| 2024-06-26 |
1.0497 USD |
1,860.5525 |
1.0510 USD |
1.0403 USD |
1.0520 USD |
1.0485 USD |
| 2024-06-25 |
1.0470 USD |
2,525.8833 |
1.0418 USD |
1.0297 USD |
1.0495 USD |
1.0470 USD |
| 2024-06-24 |
1.0401 USD |
994.6302 |
1.0414 USD |
1.0290 USD |
1.0419 USD |
1.0290 USD |
| 2024-06-23 |
1.0378 USD |
282.8386 |
1.0392 USD |
1.0293 USD |
1.0409 USD |
1.0405 USD |
| 2024-06-22 |
1.0352 USD |
618.2936 |
1.0420 USD |
1.0290 USD |
1.0448 USD |
1.0370 USD |
| 2024-06-21 |
1.0413 USD |
875.9748 |
1.0499 USD |
1.0360 USD |
1.0499 USD |
1.0420 USD |
| 2024-06-20 |
1.0501 USD |
631.1563 |
1.0528 USD |
1.0420 USD |
1.0528 USD |
1.0420 USD |
| 2024-06-19 |
1.0526 USD |
595.3120 |
1.0470 USD |
1.0465 USD |
1.0620 USD |
1.0528 USD |
| 2024-06-18 |
1.0568 USD |
643.4126 |
1.0600 USD |
1.0480 USD |
1.0650 USD |
1.0577 USD |
| 2024-06-17 |
1.0580 USD |
437.2941 |
1.0493 USD |
1.0490 USD |
1.0620 USD |
1.0619 USD |
| 2024-06-16 |
1.0560 USD |
426.1393 |
1.0630 USD |
1.0491 USD |
1.0630 USD |
1.0612 USD |
| 2024-06-15 |
1.0438 USD |
4,896.5300 |
1.0360 USD |
1.0300 USD |
1.0652 USD |
1.0571 USD |
| 2024-06-14 |
1.0450 USD |
491.4443 |
1.0570 USD |
1.0370 USD |
1.0570 USD |
1.0370 USD |
| 2024-06-13 |
1.0595 USD |
1,590.5098 |
1.0620 USD |
1.0454 USD |
1.0660 USD |
1.0540 USD |
| 2024-06-12 |
1.0620 USD |
6,269.5957 |
1.0607 USD |
1.0415 USD |
1.0670 USD |
1.0629 USD |