Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
1.0547 USD |
2,748,944.6270 EUR |
1.0541 USD |
1.0486 USD |
1.0597 USD |
1.0500 USD |
| 2022-12-04 |
1.0532 USD |
514,386.5980 EUR |
1.0526 USD |
1.0525 USD |
1.0539 USD |
1.0537 USD |
| 2022-12-03 |
1.0531 USD |
337,422.9675 EUR |
1.0533 USD |
1.0527 USD |
1.0535 USD |
1.0527 USD |
| 2022-12-02 |
1.0503 USD |
2,082,400.9488 EUR |
1.0525 USD |
1.0432 USD |
1.0543 USD |
1.0532 USD |
| 2022-12-01 |
1.0468 USD |
5,466,881.4677 EUR |
1.0429 USD |
1.0399 USD |
1.0535 USD |
1.0525 USD |
| 2022-11-30 |
1.0362 USD |
3,504,444.6735 EUR |
1.0333 USD |
1.0302 USD |
1.0430 USD |
1.0426 USD |
| 2022-11-29 |
1.0372 USD |
2,767,090.7825 EUR |
1.0340 USD |
1.0323 USD |
1.0412 USD |
1.0329 USD |
| 2022-11-28 |
1.0400 USD |
2,862,660.5274 EUR |
1.0371 USD |
1.0328 USD |
1.0506 USD |
1.0340 USD |
| 2022-11-27 |
1.0388 USD |
1,025,666.1703 EUR |
1.0400 USD |
1.0361 USD |
1.0416 USD |
1.0361 USD |
| 2022-11-26 |
1.0406 USD |
976,725.4180 EUR |
1.0420 USD |
1.0397 USD |
1.0422 USD |
1.0400 USD |
| 2022-11-25 |
1.0417 USD |
2,868,225.7726 EUR |
1.0411 USD |
1.0380 USD |
1.0453 USD |
1.0418 USD |
| 2022-11-24 |
1.0443 USD |
2,296,908.9120 EUR |
1.0400 USD |
1.0397 USD |
1.0800 USD |
1.0411 USD |
| 2022-11-23 |
1.0353 USD |
3,351,804.1654 EUR |
1.0320 USD |
1.0303 USD |
1.0432 USD |
1.0400 USD |
| 2022-11-22 |
1.0282 USD |
4,003,011.7606 EUR |
1.0245 USD |
1.0240 USD |
1.0335 USD |
1.0313 USD |
| 2022-11-21 |
1.0279 USD |
4,650,890.2303 EUR |
1.0330 USD |
1.0233 USD |
1.0357 USD |
1.0240 USD |
| 2022-11-20 |
1.0329 USD |
1,449,399.7242 EUR |
1.0330 USD |
1.0311 USD |
1.0345 USD |
1.0325 USD |
| 2022-11-19 |
1.0334 USD |
794,106.9804 EUR |
1.0331 USD |
1.0323 USD |
1.0340 USD |
1.0327 USD |
| 2022-11-18 |
1.0377 USD |
2,584,529.2478 EUR |
1.0370 USD |
1.0319 USD |
1.0417 USD |
1.0330 USD |
| 2022-11-17 |
1.0347 USD |
3,671,357.2032 EUR |
1.0387 USD |
1.0310 USD |
1.0403 USD |
1.0370 USD |
| 2022-11-16 |
1.0384 USD |
2,855,642.4938 EUR |
1.0350 USD |
1.0335 USD |
1.0465 USD |
1.0397 USD |
| 2022-11-15 |
1.0386 USD |
6,513,998.6993 EUR |
1.0322 USD |
1.0290 USD |
1.0595 USD |
1.0342 USD |
| 2022-11-14 |
1.0338 USD |
6,791,306.3192 EUR |
1.0329 USD |
1.0280 USD |
1.0377 USD |
1.0323 USD |
| 2022-11-13 |
1.0369 USD |
1,473,878.1348 EUR |
1.0371 USD |
1.0306 USD |
1.0401 USD |
1.0323 USD |
| 2022-11-12 |
1.0349 USD |
1,634,562.6198 EUR |
1.0333 USD |
1.0318 USD |
1.0374 USD |
1.0365 USD |
| 2022-11-11 |
1.0269 USD |
4,233,210.8461 EUR |
1.0196 USD |
1.0148 USD |
1.0362 USD |
1.0342 USD |
| 2022-11-10 |
1.0029 USD |
6,327,967.0972 EUR |
1.0000 USD |
0.9930 USD |
1.0218 USD |
1.0186 USD |
| 2022-11-09 |
1.0025 USD |
6,913,771.5429 EUR |
1.0063 USD |
0.9980 USD |
1.0081 USD |
0.9998 USD |
| 2022-11-08 |
1.0026 USD |
6,976,407.6823 EUR |
1.0021 USD |
0.9984 USD |
1.0100 USD |
1.0063 USD |
| 2022-11-07 |
0.9988 USD |
1,802,452.0474 EUR |
0.9930 USD |
0.9921 USD |
1.0034 USD |
1.0021 USD |
| 2022-11-06 |
0.9933 USD |
2,030,948.6141 EUR |
0.9960 USD |
0.9903 USD |
0.9960 USD |
0.9931 USD |
| 2022-11-05 |
0.9963 USD |
700,605.8468 EUR |
0.9959 USD |
0.9957 USD |
0.9975 USD |
0.9960 USD |
| 2022-11-04 |
0.9859 USD |
2,878,346.2943 EUR |
0.9760 USD |
0.9752 USD |
0.9963 USD |
0.9959 USD |
| 2022-11-03 |
0.9770 USD |
1,057,607.3087 EUR |
0.9814 USD |
0.9740 USD |
0.9838 USD |
0.9754 USD |
| 2022-11-02 |
0.9919 USD |
2,775,727.0331 EUR |
0.9880 USD |
0.9811 USD |
0.9969 USD |
0.9818 USD |
| 2022-11-01 |
0.9928 USD |
3,512,955.2023 EUR |
0.9887 USD |
0.9856 USD |
0.9950 USD |
0.9876 USD |
| 2022-10-31 |
0.9923 USD |
456,511.6054 EUR |
0.9965 USD |
0.9878 USD |
0.9966 USD |
0.9887 USD |
| 2022-10-30 |
0.9966 USD |
434,147.6050 EUR |
0.9972 USD |
0.9954 USD |
0.9973 USD |
0.9959 USD |
| 2022-10-29 |
0.9973 USD |
383,799.3955 EUR |
0.9968 USD |
0.9966 USD |
0.9977 USD |
0.9975 USD |
| 2022-10-28 |
0.9962 USD |
2,061,176.3097 EUR |
0.9967 USD |
0.9932 USD |
0.9994 USD |
0.9967 USD |
| 2022-10-27 |
1.0033 USD |
961,204.7607 EUR |
1.0091 USD |
0.9960 USD |
1.0091 USD |
0.9973 USD |
| 2022-10-26 |
1.0013 USD |
2,574,552.1191 EUR |
0.9967 USD |
0.9949 USD |
1.0092 USD |
1.0092 USD |
| 2022-10-25 |
0.9955 USD |
2,936,083.7692 EUR |
0.9888 USD |
0.9857 USD |
0.9978 USD |
0.9964 USD |
| 2022-10-24 |
0.9850 USD |
1,301,743.5599 EUR |
0.9858 USD |
0.9816 USD |
0.9896 USD |
0.9893 USD |
| 2022-10-23 |
0.9872 USD |
1,853,456.4465 EUR |
0.9857 USD |
0.9837 USD |
0.9901 USD |
0.9872 USD |
| 2022-10-22 |
0.9860 USD |
146,689.6424 EUR |
0.9860 USD |
0.9856 USD |
0.9867 USD |
0.9859 USD |
| 2022-10-21 |
0.9802 USD |
3,409,069.8611 EUR |
0.9783 USD |
0.9712 USD |
0.9866 USD |
0.9861 USD |
| 2022-10-20 |
0.9795 USD |
846,695.9973 EUR |
0.9772 USD |
0.9761 USD |
0.9846 USD |
0.9787 USD |
| 2022-10-19 |
0.9807 USD |
792,036.9746 EUR |
0.9867 USD |
0.9764 USD |
0.9871 USD |
0.9768 USD |
| 2022-10-18 |
0.9847 USD |
1,161,094.5375 EUR |
0.9852 USD |
0.9823 USD |
0.9900 USD |
0.9867 USD |
| 2022-10-17 |
0.9786 USD |
1,424,756.2769 EUR |
0.9747 USD |
0.9732 USD |
0.9852 USD |
0.9847 USD |