Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
1.0408 USD |
820,167.0457 EUR |
1.0401 USD |
1.0395 USD |
1.0419 USD |
1.0417 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 |
| 2024-12-03 |
1.0513 USD |
8,351,698.6385 EUR |
1.0504 USD |
1.0490 USD |
1.0555 USD |
1.0509 USD |
| 2024-12-02 |
1.0514 USD |
8,610,270.4556 EUR |
1.0551 USD |
1.0470 USD |
1.0667 USD |
1.0505 USD |
| 2024-12-01 |
1.0582 USD |
2,476,081.9971 EUR |
1.0582 USD |
1.0549 USD |
1.0602 USD |
1.0552 USD |
| 2024-11-30 |
1.0584 USD |
1,864,015.9978 EUR |
1.0578 USD |
1.0574 USD |
1.0598 USD |
1.0584 USD |
| 2024-11-29 |
1.0554 USD |
2,202,814.8602 EUR |
1.0559 USD |
1.0350 USD |
1.0594 USD |
1.0576 USD |
| 2024-11-28 |
1.0547 USD |
3,105,669.5590 EUR |
1.0562 USD |
1.0531 USD |
1.0568 USD |
1.0557 USD |
| 2024-11-27 |
1.0514 USD |
5,888,914.4377 EUR |
1.0494 USD |
1.0477 USD |
1.0590 USD |
1.0570 USD |
| 2024-11-26 |
1.0495 USD |
13,001,849.4002 EUR |
1.0455 USD |
1.0436 USD |
1.0548 USD |
1.0487 USD |
| 2024-11-25 |
1.0498 USD |
4,538,341.2157 EUR |
1.0499 USD |
1.0459 USD |
1.0539 USD |
1.0474 USD |
| 2024-11-24 |
1.0482 USD |
5,823,803.5765 EUR |
1.0481 USD |
1.0453 USD |
1.0516 USD |
1.0501 USD |
| 2024-11-23 |
1.0464 USD |
7,767,518.8087 EUR |
1.0443 USD |
1.0441 USD |
1.0490 USD |
1.0479 USD |
| 2024-11-22 |
1.0449 USD |
14,500,895.2582 EUR |
1.0515 USD |
1.0400 USD |
1.0580 USD |
1.0445 USD |
| 2024-11-21 |
1.0543 USD |
13,314,985.1027 EUR |
1.0571 USD |
1.0475 USD |
1.0614 USD |
1.0512 USD |
| 2024-11-20 |
1.0560 USD |
3,022,187.3477 EUR |
1.0609 USD |
1.0519 USD |
1.0621 USD |
1.0563 USD |
| 2024-11-19 |
1.0577 USD |
2,844,634.7933 EUR |
1.0597 USD |
1.0530 USD |
1.0610 USD |
1.0599 USD |
| 2024-11-18 |
1.0558 USD |
5,161,908.0418 EUR |
1.0547 USD |
1.0526 USD |
1.0607 USD |
1.0600 USD |
| 2024-11-17 |
1.0573 USD |
1,794,213.4477 EUR |
1.0574 USD |
1.0542 USD |
1.0590 USD |
1.0549 USD |
| 2024-11-16 |
1.0566 USD |
2,685,814.6045 EUR |
1.0551 USD |
1.0525 USD |
1.0606 USD |
1.0574 USD |
| 2024-11-15 |
1.0554 USD |
1,723,832.9241 EUR |
1.0530 USD |
1.0524 USD |
1.0594 USD |
1.0553 USD |
| 2024-11-14 |
1.0553 USD |
2,652,300.1605 EUR |
1.0594 USD |
1.0512 USD |
1.0601 USD |
1.0531 USD |
| 2024-11-13 |
1.0632 USD |
3,093,464.6766 EUR |
1.0680 USD |
1.0594 USD |
1.0777 USD |
1.0594 USD |
| 2024-11-12 |
1.0716 USD |
5,096,020.3101 EUR |
1.0808 USD |
1.0620 USD |
1.1100 USD |
1.0680 USD |
| 2024-11-11 |
1.0765 USD |
5,401,343.2787 EUR |
1.0737 USD |
1.0649 USD |
1.0930 USD |
1.0812 USD |
| 2024-11-10 |
1.0737 USD |
1,566,490.2382 EUR |
1.0722 USD |
1.0709 USD |
1.0764 USD |
1.0748 USD |
| 2024-11-09 |
1.0717 USD |
571,992.2181 EUR |
1.0715 USD |
1.0701 USD |
1.0725 USD |
1.0721 USD |
| 2024-11-08 |
1.0735 USD |
1,311,664.7826 EUR |
1.0801 USD |
1.0689 USD |
1.0806 USD |
1.0721 USD |
| 2024-11-07 |
1.0780 USD |
1,117,061.7225 EUR |
1.0745 USD |
1.0736 USD |
1.0821 USD |
1.0809 USD |
| 2024-11-06 |
1.0775 USD |
2,797,852.0251 EUR |
1.0913 USD |
1.0690 USD |
1.0929 USD |
1.0744 USD |
| 2024-11-05 |
1.0898 USD |
356,900.7627 EUR |
1.0874 USD |
1.0866 USD |
1.0929 USD |
1.0929 USD |
| 2024-11-04 |
1.0889 USD |
803,461.5270 EUR |
1.0849 USD |
1.0849 USD |
1.0913 USD |
1.0876 USD |
| 2024-11-03 |
1.0836 USD |
681,610.7306 EUR |
1.0818 USD |
1.0815 USD |
1.0874 USD |
1.0858 USD |