Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
1.0900 USD |
2,460,140.2598 EUR |
1.0875 USD |
1.0867 USD |
1.0945 USD |
1.0931 USD |
| 2023-08-29 |
1.0831 USD |
3,770,717.9486 EUR |
1.0838 USD |
1.0785 USD |
1.0897 USD |
1.0877 USD |
| 2023-08-28 |
1.0820 USD |
1,649,389.2532 EUR |
1.0796 USD |
1.0796 USD |
1.0838 USD |
1.0834 USD |
| 2023-08-27 |
1.0791 USD |
146,803.6226 EUR |
1.0789 USD |
1.0785 USD |
1.0796 USD |
1.0794 USD |
| 2023-08-26 |
1.0791 USD |
63,695.7717 EUR |
1.0792 USD |
1.0788 USD |
1.0793 USD |
1.0789 USD |
| 2023-08-25 |
1.0803 USD |
2,390,630.6009 EUR |
1.0802 USD |
1.0769 USD |
1.0839 USD |
1.0793 USD |
| 2023-08-24 |
1.0853 USD |
3,881,900.6201 EUR |
1.0864 USD |
1.0800 USD |
1.0872 USD |
1.0801 USD |
| 2023-08-23 |
1.0842 USD |
4,469,728.6396 EUR |
1.0850 USD |
1.0803 USD |
1.0871 USD |
1.0859 USD |
| 2023-08-22 |
1.0895 USD |
4,889,022.8844 EUR |
1.0899 USD |
1.0838 USD |
1.0931 USD |
1.0847 USD |
| 2023-08-21 |
1.0889 USD |
3,145,913.2969 EUR |
1.0856 USD |
1.0855 USD |
1.0915 USD |
1.0897 USD |
| 2023-08-20 |
1.0849 USD |
206,810.9320 EUR |
1.0848 USD |
1.0834 USD |
1.0855 USD |
1.0855 USD |
| 2023-08-19 |
1.0853 USD |
507,235.0216 EUR |
1.0862 USD |
1.0832 USD |
1.0862 USD |
1.0837 USD |
| 2023-08-18 |
1.0867 USD |
3,454,747.9061 EUR |
1.0865 USD |
1.0841 USD |
1.0886 USD |
1.0863 USD |
| 2023-08-17 |
1.0879 USD |
5,727,362.5122 EUR |
1.0880 USD |
1.0812 USD |
1.0922 USD |
1.0867 USD |
| 2023-08-16 |
1.0912 USD |
4,018,433.4796 EUR |
1.0908 USD |
1.0881 USD |
1.0946 USD |
1.0882 USD |
| 2023-08-15 |
1.0940 USD |
3,017,192.3032 EUR |
1.0914 USD |
1.0908 USD |
1.1010 USD |
1.0910 USD |
| 2023-08-14 |
1.0928 USD |
3,279,986.8384 EUR |
1.0946 USD |
1.0888 USD |
1.0969 USD |
1.0913 USD |
| 2023-08-13 |
1.0945 USD |
347,945.2419 EUR |
1.0940 USD |
1.0939 USD |
1.0950 USD |
1.0946 USD |
| 2023-08-12 |
1.0946 USD |
213,240.1755 EUR |
1.0952 USD |
1.0940 USD |
1.0955 USD |
1.0941 USD |
| 2023-08-11 |
1.0982 USD |
4,123,529.0916 EUR |
1.0981 USD |
1.0949 USD |
1.1010 USD |
1.0952 USD |
| 2023-08-10 |
1.1015 USD |
3,610,947.7642 EUR |
1.0982 USD |
1.0975 USD |
1.1064 USD |
1.0983 USD |
| 2023-08-09 |
1.0984 USD |
3,210,717.1208 EUR |
1.0970 USD |
1.0966 USD |
1.0997 USD |
1.0981 USD |
| 2023-08-08 |
1.0972 USD |
3,921,617.9561 EUR |
1.1011 USD |
1.0940 USD |
1.1024 USD |
1.0969 USD |
| 2023-08-07 |
1.1003 USD |
3,363,044.9803 EUR |
1.1007 USD |
1.0973 USD |
1.1019 USD |
1.1011 USD |
| 2023-08-06 |
1.1009 USD |
485,879.8669 EUR |
1.1003 USD |
1.1002 USD |
1.1017 USD |
1.1004 USD |
| 2023-08-05 |
1.0986 USD |
381,893.6233 EUR |
1.1014 USD |
1.0777 USD |
1.1018 USD |
1.1004 USD |
| 2023-08-04 |
1.0987 USD |
3,578,444.7889 EUR |
1.0951 USD |
1.0941 USD |
1.1040 USD |
1.1014 USD |
| 2023-08-03 |
1.0944 USD |
4,200,886.0551 EUR |
1.0948 USD |
1.0927 USD |
1.0963 USD |
1.0953 USD |
| 2023-08-02 |
1.0971 USD |
2,282,897.6806 EUR |
1.1017 USD |
1.0929 USD |
1.1047 USD |
1.0949 USD |
| 2023-08-01 |
1.0990 USD |
5,851,653.3134 EUR |
1.1008 USD |
1.0966 USD |
1.1026 USD |
1.1022 USD |
| 2023-07-31 |
1.1035 USD |
4,912,560.5549 EUR |
1.1028 USD |
1.1004 USD |
1.1068 USD |
1.1007 USD |
| 2023-07-30 |
1.1025 USD |
688,654.8954 EUR |
1.1021 USD |
1.1019 USD |
1.1031 USD |
1.1030 USD |
| 2023-07-29 |
1.1024 USD |
214,753.2634 EUR |
1.1025 USD |
1.1020 USD |
1.1027 USD |
1.1021 USD |
| 2023-07-28 |
1.1000 USD |
6,141,572.6541 EUR |
1.0985 USD |
1.0957 USD |
1.1049 USD |
1.1025 USD |
| 2023-07-27 |
1.1046 USD |
4,626,557.2835 EUR |
1.1080 USD |
1.0972 USD |
1.1151 USD |
1.0985 USD |
| 2023-07-26 |
1.1077 USD |
4,273,072.0288 EUR |
1.1051 USD |
1.1039 USD |
1.1106 USD |
1.1081 USD |
| 2023-07-25 |
1.1048 USD |
5,009,508.4477 EUR |
1.1063 USD |
1.1022 USD |
1.1090 USD |
1.1050 USD |
| 2023-07-24 |
1.1096 USD |
4,369,846.4833 EUR |
1.1123 USD |
1.1060 USD |
1.1151 USD |
1.1064 USD |
| 2023-07-23 |
1.1125 USD |
506,857.8469 EUR |
1.1118 USD |
1.1116 USD |
1.1131 USD |
1.1122 USD |
| 2023-07-22 |
1.1123 USD |
360,402.2549 EUR |
1.1124 USD |
1.1118 USD |
1.1126 USD |
1.1118 USD |
| 2023-07-21 |
1.1130 USD |
1,820,579.7910 EUR |
1.1135 USD |
1.1106 USD |
1.1148 USD |
1.1124 USD |
| 2023-07-20 |
1.1188 USD |
3,309,546.2201 EUR |
1.1201 USD |
1.1122 USD |
1.1224 USD |
1.1137 USD |
| 2023-07-19 |
1.1208 USD |
3,157,369.8466 EUR |
1.1222 USD |
1.1175 USD |
1.1240 USD |
1.1199 USD |
| 2023-07-18 |
1.1238 USD |
5,321,271.1413 EUR |
1.1233 USD |
1.1201 USD |
1.1267 USD |
1.1218 USD |
| 2023-07-17 |
1.1228 USD |
3,318,837.4905 EUR |
1.1222 USD |
1.1200 USD |
1.1247 USD |
1.1233 USD |
| 2023-07-16 |
1.1217 USD |
872,488.4794 EUR |
1.1210 USD |
1.1208 USD |
1.1226 USD |
1.1221 USD |
| 2023-07-15 |
1.1212 USD |
655,816.7880 EUR |
1.1213 USD |
1.1207 USD |
1.1225 USD |
1.1209 USD |
| 2023-07-14 |
1.1233 USD |
5,995,008.8051 EUR |
1.1227 USD |
1.1210 USD |
1.1259 USD |
1.1213 USD |
| 2023-07-13 |
1.1198 USD |
8,186,462.7491 EUR |
1.1139 USD |
1.1132 USD |
1.1235 USD |
1.1229 USD |
| 2023-07-12 |
1.1066 USD |
1,926,949.1656 EUR |
1.1010 USD |
1.1008 USD |
1.1412 USD |
1.1127 USD |