Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
1.0808 USD |
5,071,519.1261 EUR |
1.0823 USD |
1.0797 USD |
1.0832 USD |
1.0810 USD |
| 2023-05-21 |
1.0812 USD |
850,985.2810 EUR |
1.0809 USD |
1.0807 USD |
1.0825 USD |
1.0824 USD |
| 2023-05-20 |
1.0807 USD |
188,254.7235 EUR |
1.0806 USD |
1.0802 USD |
1.0811 USD |
1.0811 USD |
| 2023-05-19 |
1.0805 USD |
1,165,551.7324 EUR |
1.0779 USD |
1.0767 USD |
1.0827 USD |
1.0807 USD |
| 2023-05-18 |
1.0802 USD |
1,746,421.7576 EUR |
1.0843 USD |
1.0767 USD |
1.0849 USD |
1.0777 USD |
| 2023-05-17 |
1.0838 USD |
3,378,960.3359 EUR |
1.0867 USD |
1.0812 USD |
1.0874 USD |
1.0843 USD |
| 2023-05-16 |
1.0891 USD |
3,913,755.6006 EUR |
1.0874 USD |
1.0857 USD |
1.0900 USD |
1.0866 USD |
| 2023-05-15 |
1.0873 USD |
4,908,548.8108 EUR |
1.0853 USD |
1.0848 USD |
1.0888 USD |
1.0875 USD |
| 2023-05-14 |
1.0851 USD |
921,394.1499 EUR |
1.0845 USD |
1.0845 USD |
1.0860 USD |
1.0852 USD |
| 2023-05-13 |
1.0852 USD |
1,127,114.4328 EUR |
1.0852 USD |
1.0843 USD |
1.0860 USD |
1.0844 USD |
| 2023-05-12 |
1.0899 USD |
2,190,939.1549 EUR |
1.0913 USD |
1.0847 USD |
1.0938 USD |
1.0852 USD |
| 2023-05-11 |
1.0925 USD |
2,394,657.5346 EUR |
1.0983 USD |
1.0900 USD |
1.0996 USD |
1.0917 USD |
| 2023-05-10 |
1.0978 USD |
3,378,282.7634 EUR |
1.0965 USD |
1.0943 USD |
1.1003 USD |
1.0983 USD |
| 2023-05-09 |
1.0967 USD |
4,820,152.5953 EUR |
1.0995 USD |
1.0946 USD |
1.1006 USD |
1.0965 USD |
| 2023-05-08 |
1.1029 USD |
2,310,136.4694 EUR |
1.1016 USD |
1.0998 USD |
1.1055 USD |
1.0998 USD |
| 2023-05-07 |
1.1016 USD |
1,396,394.4531 EUR |
1.1016 USD |
1.1007 USD |
1.1031 USD |
1.1019 USD |
| 2023-05-06 |
1.1019 USD |
741,290.8027 EUR |
1.1031 USD |
1.1011 USD |
1.1031 USD |
1.1015 USD |
| 2023-05-05 |
1.1017 USD |
2,605,225.8726 EUR |
1.1022 USD |
1.0975 USD |
1.1047 USD |
1.1031 USD |
| 2023-05-04 |
1.1050 USD |
3,730,693.6166 EUR |
1.1069 USD |
1.0990 USD |
1.1093 USD |
1.1023 USD |
| 2023-05-03 |
1.1048 USD |
4,916,256.4370 EUR |
1.1012 USD |
1.1011 USD |
1.1090 USD |
1.1070 USD |
| 2023-05-02 |
1.0984 USD |
1,784,443.7940 EUR |
1.0968 USD |
1.0947 USD |
1.1016 USD |
1.1015 USD |
| 2023-05-01 |
1.0992 USD |
1,202,183.6122 EUR |
1.1012 USD |
1.0950 USD |
1.1034 USD |
1.0967 USD |
| 2023-04-30 |
1.1025 USD |
1,444,085.9653 EUR |
1.1021 USD |
1.1010 USD |
1.1032 USD |
1.1010 USD |
| 2023-04-29 |
1.1024 USD |
550,816.2661 EUR |
1.1025 USD |
1.1021 USD |
1.1025 USD |
1.1022 USD |
| 2023-04-28 |
1.1009 USD |
3,581,410.2680 EUR |
1.1033 USD |
1.0965 USD |
1.1042 USD |
1.1024 USD |
| 2023-04-27 |
1.1029 USD |
7,636,849.2283 EUR |
1.1043 USD |
1.0991 USD |
1.1058 USD |
1.1032 USD |
| 2023-04-26 |
1.1040 USD |
3,403,487.3501 EUR |
1.0972 USD |
1.0969 USD |
1.1090 USD |
1.1042 USD |
| 2023-04-25 |
1.1031 USD |
1,948,036.9389 EUR |
1.1055 USD |
1.0962 USD |
1.1065 USD |
1.0976 USD |
| 2023-04-24 |
1.1011 USD |
2,105,921.6898 EUR |
1.0988 USD |
1.0974 USD |
1.1053 USD |
1.1053 USD |
| 2023-04-23 |
1.0980 USD |
542,979.1956 EUR |
1.0963 USD |
1.0961 USD |
1.0993 USD |
1.0992 USD |
| 2023-04-22 |
1.0984 USD |
566,442.4587 EUR |
1.0991 USD |
1.0955 USD |
1.0997 USD |
1.0964 USD |
| 2023-04-21 |
1.0967 USD |
1,790,609.6558 EUR |
1.0968 USD |
1.0946 USD |
1.0995 USD |
1.0992 USD |
| 2023-04-20 |
1.0969 USD |
2,488,248.6453 EUR |
1.0950 USD |
1.0942 USD |
1.0988 USD |
1.0966 USD |
| 2023-04-19 |
1.0954 USD |
3,745,731.8992 EUR |
1.0980 USD |
1.0916 USD |
1.0987 USD |
1.0949 USD |
| 2023-04-18 |
1.0965 USD |
4,152,862.1925 EUR |
1.0928 USD |
1.0924 USD |
1.0990 USD |
1.0975 USD |
| 2023-04-17 |
1.0966 USD |
3,413,206.7950 EUR |
1.0987 USD |
1.0911 USD |
1.1008 USD |
1.0929 USD |
| 2023-04-16 |
1.0995 USD |
1,111,565.0317 EUR |
1.0995 USD |
1.0979 USD |
1.1002 USD |
1.0989 USD |
| 2023-04-15 |
1.0993 USD |
674,768.6271 EUR |
1.1002 USD |
1.0987 USD |
1.1002 USD |
1.0994 USD |
| 2023-04-14 |
1.1048 USD |
4,053,859.9357 EUR |
1.1052 USD |
1.0975 USD |
1.1080 USD |
1.1002 USD |
| 2023-04-13 |
1.1030 USD |
8,509,860.9485 EUR |
1.0997 USD |
1.0990 USD |
1.1064 USD |
1.1050 USD |
| 2023-04-12 |
1.0971 USD |
2,409,681.3889 EUR |
1.0926 USD |
1.0920 USD |
1.1003 USD |
1.1002 USD |
| 2023-04-11 |
1.0911 USD |
1,868,691.9885 EUR |
1.0876 USD |
1.0875 USD |
1.0936 USD |
1.0924 USD |
| 2023-04-10 |
1.0881 USD |
1,763,256.8482 EUR |
1.0910 USD |
1.0839 USD |
1.0915 USD |
1.0876 USD |
| 2023-04-09 |
1.0904 USD |
191,928.5810 EUR |
1.0887 USD |
1.0887 USD |
1.0912 USD |
1.0909 USD |
| 2023-04-08 |
1.0893 USD |
400,752.6429 EUR |
1.0905 USD |
1.0883 USD |
1.0906 USD |
1.0887 USD |
| 2023-04-07 |
1.0905 USD |
1,066,597.1501 EUR |
1.0920 USD |
1.0885 USD |
1.0920 USD |
1.0905 USD |
| 2023-04-06 |
1.0915 USD |
1,955,198.0142 EUR |
1.0907 USD |
1.0886 USD |
1.0934 USD |
1.0914 USD |
| 2023-04-05 |
1.0948 USD |
3,047,375.1700 EUR |
1.0958 USD |
1.0889 USD |
1.0968 USD |
1.0909 USD |
| 2023-04-04 |
1.0945 USD |
4,518,018.6726 EUR |
1.0905 USD |
1.0881 USD |
1.0965 USD |
1.0960 USD |
| 2023-04-03 |
1.0870 USD |
4,866,351.2101 EUR |
1.0802 USD |
1.0789 USD |
1.0909 USD |
1.0908 USD |