Market [unlinked] / USD
Identifier on Bitfinex: tEUTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-11 |
1.0558 USD |
356.5707 |
1.0584 USD |
1.0460 USD |
1.0608 USD |
1.0605 USD |
| 2024-06-10 |
1.0543 USD |
3,210.0422 |
1.0642 USD |
1.0477 USD |
1.0679 USD |
1.0477 USD |
| 2024-06-09 |
1.0584 USD |
474.5624 |
1.0536 USD |
1.0532 USD |
1.0659 USD |
1.0659 USD |
| 2024-06-08 |
1.0574 USD |
677.4041 |
1.0765 USD |
1.0536 USD |
1.0765 USD |
1.0614 USD |
| 2024-06-07 |
1.0620 USD |
32,219.4542 |
1.0784 USD |
1.0543 USD |
1.0784 USD |
1.0545 USD |
| 2024-06-06 |
1.0745 USD |
2,767.6571 |
1.0623 USD |
1.0623 USD |
1.0789 USD |
1.0789 USD |
| 2024-06-05 |
1.0644 USD |
4,540.4563 |
1.0737 USD |
1.0629 USD |
1.0737 USD |
1.0725 USD |
| 2024-06-04 |
1.0644 USD |
11,492.0325 |
1.0754 USD |
1.0641 USD |
1.0754 USD |
1.0715 USD |
| 2024-06-03 |
1.0716 USD |
1,115.9842 |
1.0740 USD |
1.0645 USD |
1.0758 USD |
1.0758 USD |
| 2024-06-02 |
1.0696 USD |
1,735.6700 |
1.0729 USD |
1.0641 USD |
1.0751 USD |
1.0748 USD |
| 2024-06-01 |
1.0688 USD |
503.6315 |
1.0760 USD |
1.0640 USD |
1.0760 USD |
1.0734 USD |
| 2024-05-31 |
1.0704 USD |
656.8870 |
1.0766 USD |
1.0660 USD |
1.0796 USD |
1.0685 USD |
| 2024-05-30 |
1.0701 USD |
2,551.6878 |
1.0790 USD |
1.0671 USD |
1.0818 USD |
1.0678 USD |
| 2024-05-29 |
1.0849 USD |
10,826.7956 |
1.0807 USD |
1.0710 USD |
1.0899 USD |
1.0820 USD |
| 2024-05-28 |
1.0762 USD |
5,917.2174 |
1.0840 USD |
1.0700 USD |
1.0843 USD |
1.0796 USD |
| 2024-05-27 |
1.0810 USD |
275.0677 |
1.0842 USD |
1.0759 USD |
1.0845 USD |
1.0840 USD |
| 2024-05-26 |
1.0806 USD |
58.3141 |
1.0759 USD |
1.0759 USD |
1.0845 USD |
1.0845 USD |
| 2024-05-25 |
1.0862 USD |
2.6794 |
1.0862 USD |
1.0862 USD |
1.0862 USD |
1.0862 USD |
| 2024-05-24 |
1.0832 USD |
7,297.9036 |
1.0820 USD |
1.0755 USD |
1.0887 USD |
1.0869 USD |
| 2024-05-23 |
1.0854 USD |
13,442.0487 |
1.0846 USD |
1.0755 USD |
1.0890 USD |
1.0755 USD |
| 2024-05-22 |
1.0817 USD |
2,042.0176 |
1.0760 USD |
1.0760 USD |
1.0853 USD |
1.0844 USD |
| 2024-05-21 |
1.0812 USD |
727.2221 |
1.0840 USD |
1.0770 USD |
1.0882 USD |
1.0857 USD |
| 2024-05-20 |
1.0825 USD |
1,868.4478 |
1.0879 USD |
1.0776 USD |
1.0894 USD |
1.0869 USD |
| 2024-05-17 |
1.0849 USD |
40.1215 |
1.0869 USD |
1.0776 USD |
1.0879 USD |
1.0879 USD |
| 2024-05-16 |
1.0835 USD |
1,296.1494 |
1.0879 USD |
1.0782 USD |
1.0879 USD |
1.0879 USD |
| 2024-05-15 |
1.0789 USD |
712.1786 |
1.0819 USD |
1.0756 USD |
1.0859 USD |
1.0859 USD |
| 2024-05-14 |
1.0763 USD |
1,062.0992 |
1.0763 USD |
1.0732 USD |
1.0790 USD |
1.0790 USD |
| 2024-05-13 |
1.0721 USD |
1,836,268.7741 |
1.0650 USD |
1.0590 USD |
1.0775 USD |
1.0765 USD |
| 2024-05-12 |
1.0631 USD |
768.3685 |
1.0650 USD |
1.0611 USD |
1.0650 USD |
1.0650 USD |
| 2024-05-11 |
1.0660 USD |
361.8148 |
1.0690 USD |
1.0620 USD |
1.0690 USD |
1.0680 USD |
| 2024-05-10 |
1.0676 USD |
472.9752 |
1.0690 USD |
1.0640 USD |
1.0690 USD |
1.0640 USD |
| 2024-05-09 |
1.0694 USD |
332.9785 |
1.0690 USD |
1.0657 USD |
1.0690 USD |
1.0690 USD |
| 2024-05-08 |
1.0695 USD |
193.3552 |
1.0771 USD |
1.0657 USD |
1.0777 USD |
1.0690 USD |
| 2024-05-07 |
1.0744 USD |
246.5386 |
1.0770 USD |
1.0650 USD |
1.0830 USD |
1.0784 USD |
| 2024-05-06 |
1.0801 USD |
10,636.3356 |
1.0759 USD |
1.0630 USD |
1.0822 USD |
1.0794 USD |
| 2024-05-05 |
1.0679 USD |
6,300.2629 |
1.0678 USD |
1.0560 USD |
1.0796 USD |
1.0792 USD |
| 2024-05-04 |
1.0619 USD |
1,103.0979 |
1.0716 USD |
1.0551 USD |
1.0716 USD |
1.0708 USD |
| 2024-05-03 |
1.0658 USD |
30,209.7794 |
1.0679 USD |
1.0546 USD |
1.0716 USD |
1.0700 USD |
| 2024-05-02 |
1.0621 USD |
1,182.1249 |
1.0678 USD |
1.0560 USD |
1.0745 USD |
1.0656 USD |
| 2024-05-01 |
1.0671 USD |
4,341.5345 |
1.0560 USD |
1.0550 USD |
1.0709 USD |
1.0708 USD |
| 2024-04-30 |
1.0645 USD |
2,025.4534 |
1.0710 USD |
1.0600 USD |
1.0710 USD |
1.0629 USD |
| 2024-04-29 |
1.0706 USD |
2,456.0221 |
1.0710 USD |
1.0630 USD |
1.0730 USD |
1.0710 USD |
| 2024-04-28 |
1.0670 USD |
14.1878 |
1.0708 USD |
1.0630 USD |
1.0709 USD |
1.0630 USD |
| 2024-04-27 |
1.0718 USD |
6,277.1659 |
1.0699 USD |
1.0593 USD |
1.0732 USD |
1.0708 USD |
| 2024-04-26 |
1.0607 USD |
2,281.4010 |
1.0709 USD |
1.0580 USD |
1.0720 USD |
1.0580 USD |
| 2024-04-25 |
1.0614 USD |
2,538.1843 |
1.0688 USD |
1.0600 USD |
1.0698 USD |
1.0637 USD |
| 2024-04-24 |
1.0641 USD |
5,775.4610 |
1.0640 USD |
1.0601 USD |
1.0695 USD |
1.0688 USD |
| 2024-04-23 |
1.0632 USD |
15,736.0490 |
1.0620 USD |
1.0421 USD |
1.0710 USD |
1.0668 USD |
| 2024-04-22 |
1.0645 USD |
5,668.3162 |
1.0647 USD |
1.0500 USD |
1.0680 USD |
1.0646 USD |
| 2024-04-21 |
1.0590 USD |
278.9040 |
1.0600 USD |
1.0495 USD |
1.0647 USD |
1.0634 USD |