Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
1.0795 USD |
2,675,521.9310 EUR |
1.0794 USD |
1.0742 USD |
1.0895 USD |
1.0795 USD |
| 2023-03-13 |
1.0744 USD |
10,643,980.0661 EUR |
1.0696 USD |
1.0671 USD |
1.0927 USD |
1.0780 USD |
| 2023-03-12 |
1.0689 USD |
4,814,093.2255 EUR |
1.0700 USD |
1.0651 USD |
1.0814 USD |
1.0691 USD |
| 2023-03-11 |
1.0677 USD |
7,933,109.2389 EUR |
1.0653 USD |
1.0632 USD |
1.0726 USD |
1.0701 USD |
| 2023-03-10 |
1.0632 USD |
5,975,213.5269 EUR |
1.0590 USD |
1.0578 USD |
1.0691 USD |
1.0652 USD |
| 2023-03-09 |
1.0572 USD |
2,912,184.6846 EUR |
1.0550 USD |
1.0542 USD |
1.0596 USD |
1.0577 USD |
| 2023-03-08 |
1.0553 USD |
1,204,860.2076 EUR |
1.0552 USD |
1.0535 USD |
1.0579 USD |
1.0550 USD |
| 2023-03-07 |
1.0657 USD |
2,704,325.4399 EUR |
1.0685 USD |
1.0554 USD |
1.0697 USD |
1.0556 USD |
| 2023-03-06 |
1.0650 USD |
2,055,406.7692 EUR |
1.0629 USD |
1.0627 USD |
1.0690 USD |
1.0685 USD |
| 2023-03-05 |
1.0630 USD |
777,056.4978 EUR |
1.0631 USD |
1.0623 USD |
1.0636 USD |
1.0628 USD |
| 2023-03-04 |
1.0632 USD |
357,483.8056 EUR |
1.0638 USD |
1.0631 USD |
1.0638 USD |
1.0632 USD |
| 2023-03-03 |
1.0612 USD |
3,888,704.5023 EUR |
1.0602 USD |
1.0589 USD |
1.0639 USD |
1.0638 USD |
| 2023-03-02 |
1.0617 USD |
3,837,905.8783 EUR |
1.0669 USD |
1.0579 USD |
1.0676 USD |
1.0603 USD |
| 2023-03-01 |
1.0651 USD |
2,535,052.5925 EUR |
1.0572 USD |
1.0570 USD |
1.0691 USD |
1.0671 USD |
| 2023-02-28 |
1.0621 USD |
3,957,768.0615 EUR |
1.0612 USD |
1.0577 USD |
1.0640 USD |
1.0580 USD |
| 2023-02-27 |
1.0565 USD |
1,976,344.4355 EUR |
1.0551 USD |
1.0536 USD |
1.0620 USD |
1.0606 USD |
| 2023-02-26 |
1.0545 USD |
415,636.1142 EUR |
1.0535 USD |
1.0535 USD |
1.0553 USD |
1.0553 USD |
| 2023-02-25 |
1.0543 USD |
864,452.9023 EUR |
1.0549 USD |
1.0535 USD |
1.0549 USD |
1.0535 USD |
| 2023-02-24 |
1.0563 USD |
4,496,330.5918 EUR |
1.0603 USD |
1.0541 USD |
1.0617 USD |
1.0549 USD |
| 2023-02-23 |
1.0608 USD |
2,810,238.6558 EUR |
1.0609 USD |
1.0587 USD |
1.0634 USD |
1.0603 USD |
| 2023-02-22 |
1.0636 USD |
2,989,388.8984 EUR |
1.0653 USD |
1.0603 USD |
1.0667 USD |
1.0610 USD |
| 2023-02-21 |
1.0662 USD |
1,815,979.0806 EUR |
1.0691 USD |
1.0642 USD |
1.0696 USD |
1.0654 USD |
| 2023-02-20 |
1.0692 USD |
2,282,703.8207 EUR |
1.0692 USD |
1.0680 USD |
1.0712 USD |
1.0695 USD |
| 2023-02-19 |
1.0698 USD |
410,998.0958 EUR |
1.0702 USD |
1.0691 USD |
1.0706 USD |
1.0693 USD |
| 2023-02-18 |
1.0703 USD |
387,451.3216 EUR |
1.0702 USD |
1.0698 USD |
1.0707 USD |
1.0703 USD |
| 2023-02-17 |
1.0645 USD |
3,200,881.8294 EUR |
1.0672 USD |
1.0614 USD |
1.0703 USD |
1.0702 USD |
| 2023-02-16 |
1.0695 USD |
2,945,107.7659 EUR |
1.0701 USD |
1.0663 USD |
1.0731 USD |
1.0672 USD |
| 2023-02-15 |
1.0691 USD |
2,899,036.3372 EUR |
1.0739 USD |
1.0669 USD |
1.0748 USD |
1.0699 USD |
| 2023-02-14 |
1.0752 USD |
4,023,219.7178 EUR |
1.0736 USD |
1.0714 USD |
1.0801 USD |
1.0742 USD |
| 2023-02-13 |
1.0703 USD |
4,581,093.9393 EUR |
1.0677 USD |
1.0659 USD |
1.0734 USD |
1.0732 USD |
| 2023-02-12 |
1.0672 USD |
823,753.4371 EUR |
1.0673 USD |
1.0664 USD |
1.0680 USD |
1.0676 USD |
| 2023-02-11 |
1.0677 USD |
257,953.5461 EUR |
1.0680 USD |
1.0673 USD |
1.0681 USD |
1.0673 USD |
| 2023-02-10 |
1.0705 USD |
3,953,883.7025 EUR |
1.0739 USD |
1.0667 USD |
1.0753 USD |
1.0681 USD |
| 2023-02-09 |
1.0771 USD |
4,004,673.0977 EUR |
1.0720 USD |
1.0719 USD |
1.0793 USD |
1.0741 USD |
| 2023-02-08 |
1.0738 USD |
594,052.4659 EUR |
1.0740 USD |
1.0716 USD |
1.0769 USD |
1.0721 USD |
| 2023-02-07 |
1.0726 USD |
1,468,362.0244 EUR |
1.0735 USD |
1.0673 USD |
1.0768 USD |
1.0738 USD |
| 2023-02-06 |
1.0778 USD |
2,427,125.9353 EUR |
1.0788 USD |
1.0717 USD |
1.0806 USD |
1.0730 USD |
| 2023-02-05 |
1.0794 USD |
796,027.7041 EUR |
1.0802 USD |
1.0783 USD |
1.0802 USD |
1.0789 USD |
| 2023-02-04 |
1.0800 USD |
543,690.9644 EUR |
1.0801 USD |
1.0793 USD |
1.0805 USD |
1.0798 USD |
| 2023-02-03 |
1.0880 USD |
3,420,788.0037 EUR |
1.0906 USD |
1.0796 USD |
1.0939 USD |
1.0801 USD |
| 2023-02-02 |
1.0968 USD |
4,886,098.8551 EUR |
1.1013 USD |
1.0897 USD |
1.1030 USD |
1.0910 USD |
| 2023-02-01 |
1.0935 USD |
6,199,298.0667 EUR |
1.0865 USD |
1.0858 USD |
1.1027 USD |
1.1009 USD |
| 2023-01-31 |
1.0851 USD |
2,588,816.9825 EUR |
1.0851 USD |
1.0811 USD |
1.0876 USD |
1.0865 USD |
| 2023-01-30 |
1.0885 USD |
2,745,345.3707 EUR |
1.0873 USD |
1.0840 USD |
1.0918 USD |
1.0850 USD |
| 2023-01-29 |
1.0872 USD |
1,261,712.1882 EUR |
1.0865 USD |
1.0865 USD |
1.0885 USD |
1.0871 USD |
| 2023-01-28 |
1.0867 USD |
464,208.0578 EUR |
1.0867 USD |
1.0864 USD |
1.0871 USD |
1.0865 USD |
| 2023-01-27 |
1.0871 USD |
2,120,167.5526 EUR |
1.0900 USD |
1.0840 USD |
1.0903 USD |
1.0869 USD |
| 2023-01-26 |
1.0888 USD |
3,116,689.5391 EUR |
1.0922 USD |
1.0855 USD |
1.0931 USD |
1.0901 USD |
| 2023-01-25 |
1.0896 USD |
2,867,254.6420 EUR |
1.0892 USD |
1.0860 USD |
1.0924 USD |
1.0922 USD |
| 2023-01-24 |
1.0871 USD |
2,496,424.7396 EUR |
1.0868 USD |
1.0840 USD |
1.0901 USD |
1.0890 USD |