Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
1.0373 USD |
7,850,940.7534 EUR |
1.0405 USD |
1.0338 USD |
1.0431 USD |
1.0416 USD |
| 2025-01-21 |
1.0379 USD |
11,785,623.1246 EUR |
1.0415 USD |
1.0338 USD |
1.0431 USD |
1.0399 USD |
| 2025-01-20 |
1.0349 USD |
22,738,977.5341 EUR |
1.0272 USD |
1.0254 USD |
1.0603 USD |
1.0409 USD |
| 2025-01-19 |
1.0271 USD |
7,124,533.8439 EUR |
1.0293 USD |
1.0253 USD |
1.0306 USD |
1.0271 USD |
| 2025-01-18 |
1.0295 USD |
4,190,416.3011 EUR |
1.0292 USD |
1.0273 USD |
1.0323 USD |
1.0291 USD |
| 2025-01-17 |
1.0295 USD |
5,433,677.8671 EUR |
1.0306 USD |
1.0265 USD |
1.0326 USD |
1.0293 USD |
| 2025-01-16 |
1.0294 USD |
8,578,504.5517 EUR |
1.0300 USD |
1.0265 USD |
1.0318 USD |
1.0308 USD |
| 2025-01-15 |
1.0301 USD |
11,740,866.4046 EUR |
1.0302 USD |
1.0261 USD |
1.0349 USD |
1.0299 USD |
| 2025-01-14 |
1.0264 USD |
3,554,184.4263 EUR |
1.0261 USD |
1.0238 USD |
1.0305 USD |
1.0302 USD |
| 2025-01-13 |
1.0210 USD |
10,342,636.3290 EUR |
1.0243 USD |
1.0183 USD |
1.0266 USD |
1.0266 USD |
| 2025-01-12 |
1.0249 USD |
1,861,442.2852 EUR |
1.0252 USD |
1.0240 USD |
1.0335 USD |
1.0244 USD |
| 2025-01-11 |
1.0243 USD |
2,994,488.6114 EUR |
1.0238 USD |
1.0236 USD |
1.0254 USD |
1.0251 USD |
| 2025-01-10 |
1.0266 USD |
4,917,736.9618 EUR |
1.0289 USD |
1.0219 USD |
1.0305 USD |
1.0239 USD |
| 2025-01-09 |
1.0296 USD |
3,437,975.0533 EUR |
1.0307 USD |
1.0283 USD |
1.0313 USD |
1.0289 USD |
| 2025-01-08 |
1.0307 USD |
6,193,587.7185 EUR |
1.0338 USD |
1.0273 USD |
1.0590 USD |
1.0307 USD |
| 2025-01-07 |
1.0379 USD |
3,625,696.2021 EUR |
1.0385 USD |
1.0334 USD |
1.0435 USD |
1.0337 USD |
| 2025-01-06 |
1.0376 USD |
5,332,723.1884 EUR |
1.0303 USD |
1.0296 USD |
1.0430 USD |
1.0392 USD |
| 2025-01-05 |
1.0304 USD |
1,207,964.7375 EUR |
1.0305 USD |
1.0299 USD |
1.0311 USD |
1.0304 USD |
| 2025-01-04 |
1.0303 USD |
1,050,340.6708 EUR |
1.0303 USD |
1.0298 USD |
1.0310 USD |
1.0305 USD |
| 2025-01-03 |
1.0287 USD |
4,330,447.1962 EUR |
1.0266 USD |
1.0264 USD |
1.0307 USD |
1.0305 USD |
| 2025-01-02 |
1.0310 USD |
6,288,401.9184 EUR |
1.0352 USD |
1.0227 USD |
1.0376 USD |
1.0264 USD |
| 2025-01-01 |
1.0352 USD |
1,216,189.5126 EUR |
1.0357 USD |
1.0341 USD |
1.0365 USD |
1.0354 USD |
| 2024-12-31 |
1.0379 USD |
9,840,391.1577 EUR |
1.0404 USD |
1.0322 USD |
1.0422 USD |
1.0359 USD |
| 2024-12-30 |
1.0412 USD |
15,181,479.7062 EUR |
1.0429 USD |
1.0370 USD |
1.0457 USD |
1.0403 USD |
| 2024-12-29 |
1.0431 USD |
989,101.5654 EUR |
1.0427 USD |
1.0419 USD |
1.0438 USD |
1.0427 USD |
| 2024-12-28 |
1.0426 USD |
5,451,658.7950 EUR |
1.0417 USD |
1.0411 USD |
1.0435 USD |
1.0427 USD |
| 2024-12-27 |
1.0413 USD |
2,738,711.7425 EUR |
1.0417 USD |
1.0399 USD |
1.0437 USD |
1.0416 USD |
| 2024-12-26 |
1.0406 USD |
1,772,596.1279 EUR |
1.0393 USD |
1.0386 USD |
1.0425 USD |
1.0417 USD |
| 2024-12-25 |
1.0393 USD |
1,373,410.1691 EUR |
1.0394 USD |
1.0387 USD |
1.0398 USD |
1.0393 USD |
| 2024-12-24 |
1.0396 USD |
3,592,620.8751 EUR |
1.0396 USD |
1.0382 USD |
1.0404 USD |
1.0394 USD |
| 2024-12-23 |
1.0406 USD |
1,301,013.4139 EUR |
1.0429 USD |
1.0382 USD |
1.0438 USD |
1.0404 USD |
| 2024-12-22 |
1.0412 USD |
814,160.8520 EUR |
1.0401 USD |
1.0397 USD |
1.0435 USD |
1.0429 USD |
| 2024-12-21 |
1.0401 USD |
1,062,562.7173 EUR |
1.0413 USD |
1.0387 USD |
1.0416 USD |
1.0402 USD |
| 2024-12-20 |
1.0387 USD |
6,209,185.7449 EUR |
1.0359 USD |
1.0344 USD |
1.0433 USD |
1.0413 USD |
| 2024-12-19 |
1.0384 USD |
5,664,874.6405 EUR |
1.0346 USD |
1.0345 USD |
1.0421 USD |
1.0359 USD |
| 2024-12-18 |
1.0451 USD |
7,860,402.1932 EUR |
1.0492 USD |
1.0345 USD |
1.0509 USD |
1.0345 USD |
| 2024-12-17 |
1.0504 USD |
1,733,000.8305 EUR |
1.0528 USD |
1.0488 USD |
1.0537 USD |
1.0496 USD |
| 2024-12-16 |
1.0530 USD |
3,634,666.9066 EUR |
1.0539 USD |
1.0486 USD |
1.0622 USD |
1.0527 USD |
| 2024-12-15 |
1.0511 USD |
1,768,536.0812 EUR |
1.0507 USD |
1.0495 USD |
1.0540 USD |
1.0540 USD |
| 2024-12-14 |
1.0507 USD |
537,098.4031 EUR |
1.0505 USD |
1.0503 USD |
1.0512 USD |
1.0505 USD |
| 2024-12-13 |
1.0492 USD |
1,417,447.4243 EUR |
1.0481 USD |
1.0466 USD |
1.0521 USD |
1.0504 USD |
| 2024-12-12 |
1.0500 USD |
2,217,013.0032 EUR |
1.0515 USD |
1.0474 USD |
1.0537 USD |
1.0480 USD |
| 2024-12-11 |
1.0506 USD |
3,065,863.2652 EUR |
1.0527 USD |
1.0482 USD |
1.0542 USD |
1.0509 USD |
| 2024-12-10 |
1.0529 USD |
2,426,072.7624 EUR |
1.0552 USD |
1.0504 USD |
1.0563 USD |
1.0527 USD |
| 2024-12-09 |
1.0562 USD |
3,023,285.1748 EUR |
1.0574 USD |
1.0539 USD |
1.0589 USD |
1.0551 USD |
| 2024-12-08 |
1.0583 USD |
918,453.3532 EUR |
1.0584 USD |
1.0566 USD |
1.0600 USD |
1.0574 USD |
| 2024-12-07 |
1.0576 USD |
1,560,581.4881 EUR |
1.0584 USD |
1.0565 USD |
1.0681 USD |
1.0584 USD |
| 2024-12-06 |
1.0577 USD |
2,067,185.7204 EUR |
1.0583 USD |
1.0546 USD |
1.0628 USD |
1.0587 USD |
| 2024-12-05 |
1.0566 USD |
6,371,295.3865 EUR |
1.0530 USD |
1.0521 USD |
1.0634 USD |
1.0584 USD |
| 2024-12-04 |
1.0513 USD |
3,977,077.1407 EUR |
1.0511 USD |
1.0477 USD |
1.0541 USD |
1.0532 USD |