Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.9988 USD |
1,076,208.8011 EUR |
0.9978 USD |
0.9959 USD |
1.0017 USD |
0.9987 USD |
| 2022-09-14 |
0.9994 USD |
1,506,343.9316 EUR |
0.9980 USD |
0.9962 USD |
1.0026 USD |
0.9982 USD |
| 2022-09-13 |
1.0067 USD |
3,651,715.3403 EUR |
1.0130 USD |
0.9958 USD |
1.0189 USD |
0.9969 USD |
| 2022-09-12 |
1.0140 USD |
1,506,475.5868 EUR |
1.0075 USD |
1.0066 USD |
1.0198 USD |
1.0127 USD |
| 2022-09-11 |
1.0085 USD |
978,358.2148 EUR |
1.0057 USD |
1.0052 USD |
1.0102 USD |
1.0072 USD |
| 2022-09-10 |
1.0057 USD |
391,030.5687 EUR |
1.0053 USD |
1.0051 USD |
1.0061 USD |
1.0058 USD |
| 2022-09-09 |
1.0059 USD |
2,262,795.6877 EUR |
1.0008 USD |
1.0008 USD |
1.0112 USD |
1.0054 USD |
| 2022-09-08 |
0.9992 USD |
1,279,841.5109 EUR |
0.9998 USD |
0.9938 USD |
1.0025 USD |
1.0001 USD |
| 2022-09-07 |
0.9940 USD |
464,799.0423 EUR |
0.9895 USD |
0.9880 USD |
1.0013 USD |
1.0006 USD |
| 2022-09-06 |
0.9931 USD |
840,712.1216 EUR |
0.9953 USD |
0.9872 USD |
0.9988 USD |
0.9898 USD |
| 2022-09-05 |
0.9926 USD |
409,812.6576 EUR |
0.9920 USD |
0.9881 USD |
0.9951 USD |
0.9951 USD |
| 2022-09-04 |
0.9936 USD |
512,271.3201 EUR |
0.9953 USD |
0.9909 USD |
0.9961 USD |
0.9921 USD |
| 2022-09-03 |
0.9959 USD |
178,886.9243 EUR |
0.9954 USD |
0.9948 USD |
0.9963 USD |
0.9960 USD |
| 2022-09-02 |
0.9999 USD |
399,915.4009 EUR |
0.9968 USD |
0.9945 USD |
1.0034 USD |
0.9960 USD |
| 2022-09-01 |
0.9985 USD |
306,582.7444 EUR |
1.0028 USD |
0.9920 USD |
1.0041 USD |
0.9953 USD |
| 2022-08-31 |
1.0017 USD |
226,281.6054 EUR |
1.0025 USD |
0.9976 USD |
1.0072 USD |
1.0042 USD |
| 2022-08-30 |
1.0011 USD |
322,304.2936 EUR |
1.0007 USD |
0.9983 USD |
1.0058 USD |
1.0022 USD |
| 2022-08-29 |
0.9980 USD |
391,111.0449 EUR |
0.9938 USD |
0.9915 USD |
1.0028 USD |
1.0001 USD |
| 2022-08-28 |
0.9957 USD |
176,011.2000 EUR |
0.9956 USD |
0.9938 USD |
0.9965 USD |
0.9939 USD |
| 2022-08-27 |
0.9958 USD |
100,320.4475 EUR |
0.9961 USD |
0.9946 USD |
0.9968 USD |
0.9960 USD |
| 2022-08-26 |
1.0005 USD |
601,637.4983 EUR |
0.9979 USD |
0.9955 USD |
1.0083 USD |
0.9965 USD |
| 2022-08-25 |
0.9993 USD |
283,481.5237 EUR |
0.9964 USD |
0.9954 USD |
1.0030 USD |
0.9972 USD |
| 2022-08-24 |
0.9956 USD |
656,750.6602 EUR |
0.9970 USD |
0.9916 USD |
0.9998 USD |
0.9970 USD |
| 2022-08-23 |
0.9925 USD |
687,926.5076 EUR |
0.9940 USD |
0.9870 USD |
1.0011 USD |
0.9972 USD |
| 2022-08-22 |
0.9964 USD |
711,757.2511 EUR |
1.0026 USD |
0.9927 USD |
1.0045 USD |
0.9943 USD |
| 2022-08-21 |
1.0036 USD |
291,783.0759 EUR |
1.0035 USD |
1.0025 USD |
1.0040 USD |
1.0038 USD |
| 2022-08-20 |
1.0032 USD |
959,261.8604 EUR |
1.0041 USD |
0.9900 USD |
1.0047 USD |
1.0031 USD |
| 2022-08-19 |
1.0067 USD |
1,004,389.2758 EUR |
1.0089 USD |
1.0030 USD |
1.0097 USD |
1.0045 USD |
| 2022-08-18 |
1.0156 USD |
502,647.5999 EUR |
1.0181 USD |
1.0080 USD |
1.0194 USD |
1.0090 USD |
| 2022-08-17 |
1.0172 USD |
666,453.0118 EUR |
1.0163 USD |
1.0148 USD |
1.0203 USD |
1.0177 USD |
| 2022-08-16 |
1.0148 USD |
353,403.0988 EUR |
1.0154 USD |
1.0122 USD |
1.0193 USD |
1.0178 USD |
| 2022-08-15 |
1.0208 USD |
525,074.1252 EUR |
1.0259 USD |
1.0155 USD |
1.0260 USD |
1.0160 USD |
| 2022-08-14 |
1.0346 USD |
800,019.9144 EUR |
1.0255 USD |
1.0247 USD |
1.1000 USD |
1.0260 USD |
| 2022-08-13 |
1.0267 USD |
309,006.6922 EUR |
1.0264 USD |
1.0251 USD |
1.0274 USD |
1.0256 USD |
| 2022-08-12 |
1.0274 USD |
480,057.6118 EUR |
1.0320 USD |
1.0237 USD |
1.0326 USD |
1.0264 USD |
| 2022-08-11 |
1.0329 USD |
895,639.2847 EUR |
1.0306 USD |
1.0280 USD |
1.0361 USD |
1.0324 USD |
| 2022-08-10 |
1.0331 USD |
1,440,766.4750 EUR |
1.0201 USD |
1.0195 USD |
1.0700 USD |
1.0303 USD |
| 2022-08-09 |
1.0216 USD |
547,959.2794 EUR |
1.0195 USD |
1.0186 USD |
1.0246 USD |
1.0204 USD |
| 2022-08-08 |
1.0196 USD |
1,194,887.3566 EUR |
1.0173 USD |
1.0157 USD |
1.0218 USD |
1.0196 USD |
| 2022-08-07 |
1.0176 USD |
229,352.3999 EUR |
1.0181 USD |
1.0169 USD |
1.0187 USD |
1.0171 USD |
| 2022-08-06 |
1.0184 USD |
245,274.5455 EUR |
1.0182 USD |
1.0180 USD |
1.0192 USD |
1.0181 USD |
| 2022-08-05 |
1.0203 USD |
710,130.3971 EUR |
1.0237 USD |
1.0150 USD |
1.0243 USD |
1.0184 USD |
| 2022-08-04 |
1.0204 USD |
775,191.4617 EUR |
1.0159 USD |
1.0158 USD |
1.0250 USD |
1.0243 USD |
| 2022-08-03 |
1.0172 USD |
1,927,317.7021 EUR |
1.0157 USD |
1.0123 USD |
1.0204 USD |
1.0162 USD |
| 2022-08-02 |
1.0229 USD |
1,151,184.4660 EUR |
1.0264 USD |
1.0160 USD |
1.0288 USD |
1.0175 USD |
| 2022-08-01 |
1.0251 USD |
1,096,797.6064 EUR |
1.0209 USD |
1.0202 USD |
1.0275 USD |
1.0270 USD |
| 2022-07-31 |
1.0216 USD |
533,370.6730 EUR |
1.0218 USD |
1.0202 USD |
1.0226 USD |
1.0205 USD |
| 2022-07-30 |
1.0224 USD |
534,975.7876 EUR |
1.0227 USD |
1.0213 USD |
1.0233 USD |
1.0220 USD |
| 2022-07-29 |
1.0211 USD |
1,497,994.3123 EUR |
1.0199 USD |
1.0152 USD |
1.0257 USD |
1.0227 USD |
| 2022-07-28 |
1.0178 USD |
3,209,684.4565 EUR |
1.0193 USD |
1.0122 USD |
1.0239 USD |
1.0199 USD |