Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-23 |
1.0886 USD |
2,016,342.1280 EUR |
1.0866 USD |
1.0853 USD |
1.0928 USD |
1.0873 USD |
| 2023-01-22 |
1.0859 USD |
646,927.5814 EUR |
1.0856 USD |
1.0844 USD |
1.0870 USD |
1.0870 USD |
| 2023-01-21 |
1.0857 USD |
1,021,761.0205 EUR |
1.0863 USD |
1.0844 USD |
1.0868 USD |
1.0851 USD |
| 2023-01-20 |
1.0843 USD |
1,583,872.8061 EUR |
1.0839 USD |
1.0807 USD |
1.0869 USD |
1.0863 USD |
| 2023-01-19 |
1.0815 USD |
1,696,988.4049 EUR |
1.0803 USD |
1.0790 USD |
1.0844 USD |
1.0842 USD |
| 2023-01-18 |
1.0820 USD |
2,276,301.1367 EUR |
1.0782 USD |
1.0770 USD |
1.0887 USD |
1.0801 USD |
| 2023-01-17 |
1.0837 USD |
5,307,237.6721 EUR |
1.0829 USD |
1.0776 USD |
1.0865 USD |
1.0791 USD |
| 2023-01-16 |
1.0832 USD |
1,634,624.3888 EUR |
1.0829 USD |
1.0808 USD |
1.0880 USD |
1.0830 USD |
| 2023-01-15 |
1.0844 USD |
2,113,559.7667 EUR |
1.0840 USD |
1.0828 USD |
1.0860 USD |
1.0832 USD |
| 2023-01-14 |
1.0838 USD |
2,845,110.7931 EUR |
1.0832 USD |
1.0819 USD |
1.0850 USD |
1.0840 USD |
| 2023-01-13 |
1.0826 USD |
3,777,147.1855 EUR |
1.0858 USD |
1.0785 USD |
1.0864 USD |
1.0836 USD |
| 2023-01-12 |
1.0799 USD |
5,094,051.9594 EUR |
1.0770 USD |
1.0742 USD |
1.0868 USD |
1.0858 USD |
| 2023-01-11 |
1.0752 USD |
4,839,817.6011 EUR |
1.0738 USD |
1.0728 USD |
1.0774 USD |
1.0769 USD |
| 2023-01-10 |
1.0738 USD |
5,383,426.9822 EUR |
1.0735 USD |
1.0713 USD |
1.0754 USD |
1.0740 USD |
| 2023-01-09 |
1.0703 USD |
4,593,398.1435 EUR |
1.0663 USD |
1.0653 USD |
1.0761 USD |
1.0732 USD |
| 2023-01-08 |
1.0651 USD |
582,174.8119 EUR |
1.0647 USD |
1.0640 USD |
1.0657 USD |
1.0656 USD |
| 2023-01-07 |
1.0645 USD |
264,822.8601 EUR |
1.0651 USD |
1.0641 USD |
1.0651 USD |
1.0645 USD |
| 2023-01-06 |
1.0555 USD |
2,778,339.0127 EUR |
1.0523 USD |
1.0482 USD |
1.0651 USD |
1.0651 USD |
| 2023-01-05 |
1.0566 USD |
4,325,040.8267 EUR |
1.0605 USD |
1.0518 USD |
1.0629 USD |
1.0524 USD |
| 2023-01-04 |
1.0603 USD |
1,468,483.8519 EUR |
1.0552 USD |
1.0550 USD |
1.0632 USD |
1.0608 USD |
| 2023-01-03 |
1.0628 USD |
3,630,739.4780 EUR |
1.0689 USD |
1.0530 USD |
1.0708 USD |
1.0551 USD |
| 2023-01-02 |
1.0693 USD |
847,840.8677 EUR |
1.0708 USD |
1.0670 USD |
1.0713 USD |
1.0694 USD |
| 2023-01-01 |
1.0708 USD |
226,012.3324 EUR |
1.0717 USD |
1.0699 USD |
1.0718 USD |
1.0706 USD |
| 2022-12-31 |
1.0713 USD |
284,345.7407 EUR |
1.0710 USD |
1.0700 USD |
1.0720 USD |
1.0718 USD |
| 2022-12-30 |
1.0675 USD |
3,940,947.4294 EUR |
1.0663 USD |
1.0642 USD |
1.0715 USD |
1.0701 USD |
| 2022-12-29 |
1.0647 USD |
3,459,242.1652 EUR |
1.0634 USD |
1.0614 USD |
1.0688 USD |
1.0660 USD |
| 2022-12-28 |
1.0634 USD |
2,107,826.4444 EUR |
1.0642 USD |
1.0610 USD |
1.0675 USD |
1.0634 USD |
| 2022-12-27 |
1.0655 USD |
3,149,808.6877 EUR |
1.0655 USD |
1.0621 USD |
1.0705 USD |
1.0643 USD |
| 2022-12-26 |
1.0631 USD |
918,222.7431 EUR |
1.0631 USD |
1.0615 USD |
1.0657 USD |
1.0655 USD |
| 2022-12-25 |
1.0630 USD |
474,538.7143 EUR |
1.0635 USD |
1.0622 USD |
1.0635 USD |
1.0624 USD |
| 2022-12-24 |
1.0631 USD |
619,755.5919 EUR |
1.0630 USD |
1.0628 USD |
1.0635 USD |
1.0635 USD |
| 2022-12-23 |
1.0612 USD |
2,936,479.6935 EUR |
1.0605 USD |
1.0592 USD |
1.0637 USD |
1.0630 USD |
| 2022-12-22 |
1.0634 USD |
1,585,481.3423 EUR |
1.0615 USD |
1.0577 USD |
1.0665 USD |
1.0604 USD |
| 2022-12-21 |
1.0622 USD |
2,358,510.8359 EUR |
1.0627 USD |
1.0598 USD |
1.0647 USD |
1.0617 USD |
| 2022-12-20 |
1.0625 USD |
6,804,893.5573 EUR |
1.0619 USD |
1.0597 USD |
1.0660 USD |
1.0627 USD |
| 2022-12-19 |
1.0617 USD |
3,338,913.1152 EUR |
1.0589 USD |
1.0584 USD |
1.0670 USD |
1.0621 USD |
| 2022-12-18 |
1.0593 USD |
345,516.9823 EUR |
1.0592 USD |
1.0588 USD |
1.0604 USD |
1.0590 USD |
| 2022-12-17 |
1.0590 USD |
808,739.4085 EUR |
1.0590 USD |
1.0587 USD |
1.0590 USD |
1.0590 USD |
| 2022-12-16 |
1.0628 USD |
6,090,329.4540 EUR |
1.0653 USD |
1.0584 USD |
1.0675 USD |
1.0590 USD |
| 2022-12-15 |
1.0658 USD |
5,341,930.7631 EUR |
1.0678 USD |
1.0605 USD |
1.0735 USD |
1.0644 USD |
| 2022-12-14 |
1.0650 USD |
4,857,571.9514 EUR |
1.0632 USD |
1.0624 USD |
1.0693 USD |
1.0679 USD |
| 2022-12-13 |
1.0611 USD |
3,895,342.3947 EUR |
1.0550 USD |
1.0539 USD |
1.0675 USD |
1.0628 USD |
| 2022-12-12 |
1.0553 USD |
4,059,507.3545 EUR |
1.0527 USD |
1.0512 USD |
1.0602 USD |
1.0562 USD |
| 2022-12-11 |
1.0535 USD |
1,722,929.0820 EUR |
1.0540 USD |
1.0526 USD |
1.0543 USD |
1.0526 USD |
| 2022-12-10 |
1.0540 USD |
1,088,846.0039 EUR |
1.0541 USD |
1.0536 USD |
1.0542 USD |
1.0540 USD |
| 2022-12-09 |
1.0555 USD |
3,934,113.5414 EUR |
1.0561 USD |
1.0516 USD |
1.0594 USD |
1.0540 USD |
| 2022-12-08 |
1.0523 USD |
3,857,636.0949 EUR |
1.0512 USD |
1.0498 USD |
1.0571 USD |
1.0565 USD |
| 2022-12-07 |
1.0496 USD |
1,924,927.4509 EUR |
1.0472 USD |
1.0453 USD |
1.0552 USD |
1.0515 USD |
| 2022-12-06 |
1.0503 USD |
2,537,712.3731 EUR |
1.0503 USD |
1.0465 USD |
1.0530 USD |
1.0475 USD |
| 2022-12-05 |
1.0547 USD |
2,748,944.6270 EUR |
1.0541 USD |
1.0486 USD |
1.0597 USD |
1.0500 USD |