Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
1.1004 USD |
2,585,608.2364 EUR |
1.1004 USD |
1.0978 USD |
1.1026 USD |
1.1010 USD |
| 2023-07-10 |
1.0969 USD |
2,144,940.3915 EUR |
1.0962 USD |
1.0942 USD |
1.1004 USD |
1.1004 USD |
| 2023-07-09 |
1.0961 USD |
105,691.0211 EUR |
1.0958 USD |
1.0955 USD |
1.0966 USD |
1.0964 USD |
| 2023-07-08 |
1.0959 USD |
103,055.3802 EUR |
1.0959 USD |
1.0955 USD |
1.0960 USD |
1.0959 USD |
| 2023-07-07 |
1.0905 USD |
2,552,786.9994 EUR |
1.0887 USD |
1.0869 USD |
1.0964 USD |
1.0960 USD |
| 2023-07-06 |
1.0877 USD |
2,385,570.6369 EUR |
1.0853 USD |
1.0837 USD |
1.0902 USD |
1.0887 USD |
| 2023-07-05 |
1.0879 USD |
1,855,343.2766 EUR |
1.0883 USD |
1.0851 USD |
1.0906 USD |
1.0853 USD |
| 2023-07-04 |
1.0907 USD |
1,942,895.2961 EUR |
1.0919 USD |
1.0878 USD |
1.0919 USD |
1.0879 USD |
| 2023-07-03 |
1.0913 USD |
1,956,496.0702 EUR |
1.0915 USD |
1.0885 USD |
1.0937 USD |
1.0920 USD |
| 2023-07-02 |
1.0917 USD |
142,042.0364 EUR |
1.0914 USD |
1.0913 USD |
1.0920 USD |
1.0917 USD |
| 2023-07-01 |
1.0916 USD |
91,481.3941 EUR |
1.0918 USD |
1.0912 USD |
1.0919 USD |
1.0914 USD |
| 2023-06-30 |
1.0884 USD |
2,904,446.4984 EUR |
1.0868 USD |
1.0850 USD |
1.0926 USD |
1.0916 USD |
| 2023-06-29 |
1.0897 USD |
712,561.9291 EUR |
1.0903 USD |
1.0867 USD |
1.0944 USD |
1.0867 USD |
| 2023-06-28 |
1.0933 USD |
1,757,722.1808 EUR |
1.0955 USD |
1.0901 USD |
1.0960 USD |
1.0913 USD |
| 2023-06-27 |
1.0946 USD |
2,370,408.9911 EUR |
1.0913 USD |
1.0907 USD |
1.0975 USD |
1.0955 USD |
| 2023-06-26 |
1.0915 USD |
3,060,668.6041 EUR |
1.0911 USD |
1.0900 USD |
1.0931 USD |
1.0912 USD |
| 2023-06-25 |
1.0907 USD |
360,704.6857 EUR |
1.0901 USD |
1.0900 USD |
1.0913 USD |
1.0910 USD |
| 2023-06-24 |
1.0900 USD |
171,632.5944 EUR |
1.0898 USD |
1.0896 USD |
1.0905 USD |
1.0903 USD |
| 2023-06-23 |
1.0897 USD |
2,334,596.2429 EUR |
1.0963 USD |
1.0872 USD |
1.0966 USD |
1.0898 USD |
| 2023-06-22 |
1.1000 USD |
3,417,168.5092 EUR |
1.1013 USD |
1.0958 USD |
1.1087 USD |
1.0964 USD |
| 2023-06-21 |
1.0954 USD |
4,671,236.1481 EUR |
1.0922 USD |
1.0918 USD |
1.1428 USD |
1.1013 USD |
| 2023-06-20 |
1.0923 USD |
5,208,902.1398 EUR |
1.0923 USD |
1.0898 USD |
1.0955 USD |
1.0928 USD |
| 2023-06-19 |
1.0933 USD |
2,534,138.1577 EUR |
1.0939 USD |
1.0916 USD |
1.0950 USD |
1.0926 USD |
| 2023-06-18 |
1.0939 USD |
525,066.5030 EUR |
1.0939 USD |
1.0935 USD |
1.0944 USD |
1.0939 USD |
| 2023-06-17 |
1.0940 USD |
141,979.6296 EUR |
1.0943 USD |
1.0937 USD |
1.0943 USD |
1.0940 USD |
| 2023-06-16 |
1.0945 USD |
3,107,866.6973 EUR |
1.0947 USD |
1.0922 USD |
1.0970 USD |
1.0943 USD |
| 2023-06-15 |
1.0883 USD |
4,851,798.3228 EUR |
1.0839 USD |
1.0804 USD |
1.0951 USD |
1.0943 USD |
| 2023-06-14 |
1.0827 USD |
3,372,565.3200 EUR |
1.0792 USD |
1.0783 USD |
1.0864 USD |
1.0838 USD |
| 2023-06-13 |
1.0804 USD |
2,893,064.0631 EUR |
1.0769 USD |
1.0766 USD |
1.0823 USD |
1.0793 USD |
| 2023-06-12 |
1.0760 USD |
4,002,817.3703 EUR |
1.0749 USD |
1.0736 USD |
1.0796 USD |
1.0765 USD |
| 2023-06-11 |
1.0740 USD |
864,686.3892 EUR |
1.0722 USD |
1.0720 USD |
1.0752 USD |
1.0749 USD |
| 2023-06-10 |
1.0731 USD |
826,376.8788 EUR |
1.0752 USD |
1.0721 USD |
1.0754 USD |
1.0722 USD |
| 2023-06-09 |
1.0772 USD |
2,382,024.7114 EUR |
1.0784 USD |
1.0746 USD |
1.0786 USD |
1.0752 USD |
| 2023-06-08 |
1.0754 USD |
3,021,846.8817 EUR |
1.0710 USD |
1.0707 USD |
1.0788 USD |
1.0785 USD |
| 2023-06-07 |
1.0707 USD |
1,480,323.4458 EUR |
1.0700 USD |
1.0677 USD |
1.0737 USD |
1.0709 USD |
| 2023-06-06 |
1.0698 USD |
1,061,572.1934 EUR |
1.0710 USD |
1.0669 USD |
1.0730 USD |
1.0699 USD |
| 2023-06-05 |
1.0705 USD |
2,071,672.1697 EUR |
1.0696 USD |
1.0680 USD |
1.0724 USD |
1.0709 USD |
| 2023-06-04 |
1.0708 USD |
229,098.0927 EUR |
1.0707 USD |
1.0696 USD |
1.0713 USD |
1.0696 USD |
| 2023-06-03 |
1.0705 USD |
178,082.8377 EUR |
1.0707 USD |
1.0702 USD |
1.0708 USD |
1.0707 USD |