Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
0.9723 USD |
445,503.3621 EUR |
0.9718 USD |
0.9715 USD |
0.9742 USD |
0.9742 USD |
| 2022-10-15 |
0.9720 USD |
170,610.9474 EUR |
0.9725 USD |
0.9716 USD |
0.9726 USD |
0.9718 USD |
| 2022-10-14 |
0.9752 USD |
1,305,598.3495 EUR |
0.9778 USD |
0.9717 USD |
0.9810 USD |
0.9725 USD |
| 2022-10-13 |
0.9726 USD |
2,457,825.0747 EUR |
0.9709 USD |
0.9638 USD |
0.9803 USD |
0.9774 USD |
| 2022-10-12 |
0.9714 USD |
1,302,538.7650 EUR |
0.9702 USD |
0.9677 USD |
0.9736 USD |
0.9710 USD |
| 2022-10-11 |
0.9722 USD |
880,134.2293 EUR |
0.9702 USD |
0.9676 USD |
0.9774 USD |
0.9705 USD |
| 2022-10-10 |
0.9715 USD |
1,069,170.2659 EUR |
0.9736 USD |
0.9689 USD |
0.9753 USD |
0.9711 USD |
| 2022-10-09 |
0.9740 USD |
256,203.8127 EUR |
0.9740 USD |
0.9731 USD |
0.9748 USD |
0.9735 USD |
| 2022-10-08 |
0.9740 USD |
372,632.6791 EUR |
0.9738 USD |
0.9733 USD |
0.9750 USD |
0.9740 USD |
| 2022-10-07 |
0.9771 USD |
1,246,482.1744 EUR |
0.9796 USD |
0.9732 USD |
0.9822 USD |
0.9738 USD |
| 2022-10-06 |
0.9871 USD |
933,075.9448 EUR |
0.9914 USD |
0.9793 USD |
0.9933 USD |
0.9795 USD |
| 2022-10-05 |
0.9914 USD |
1,303,417.7752 EUR |
0.9984 USD |
0.9839 USD |
0.9994 USD |
0.9906 USD |
| 2022-10-04 |
0.9878 USD |
2,069,221.9871 EUR |
0.9834 USD |
0.9813 USD |
0.9994 USD |
0.9984 USD |
| 2022-10-03 |
0.9832 USD |
1,795,017.4150 EUR |
0.9789 USD |
0.9761 USD |
1.0100 USD |
0.9834 USD |
| 2022-10-02 |
0.9797 USD |
1,086,233.2685 EUR |
0.9799 USD |
0.9789 USD |
0.9807 USD |
0.9802 USD |
| 2022-10-01 |
0.9799 USD |
217,319.6138 EUR |
0.9802 USD |
0.9795 USD |
0.9804 USD |
0.9797 USD |
| 2022-09-30 |
0.9788 USD |
1,735,215.3367 EUR |
0.9826 USD |
0.9741 USD |
0.9853 USD |
0.9804 USD |
| 2022-09-29 |
0.9706 USD |
2,490,792.5476 EUR |
0.9707 USD |
0.9638 USD |
0.9841 USD |
0.9834 USD |
| 2022-09-28 |
0.9590 USD |
2,267,987.8026 EUR |
0.9597 USD |
0.9543 USD |
0.9750 USD |
0.9709 USD |
| 2022-09-27 |
0.9624 USD |
2,012,545.1750 EUR |
0.9631 USD |
0.9575 USD |
0.9673 USD |
0.9590 USD |
| 2022-09-26 |
0.9640 USD |
5,189,935.8225 EUR |
0.9682 USD |
0.9567 USD |
0.9900 USD |
0.9617 USD |
| 2022-09-25 |
0.9687 USD |
1,812,075.1111 EUR |
0.9698 USD |
0.9671 USD |
0.9709 USD |
0.9686 USD |
| 2022-09-24 |
0.9698 USD |
391,656.4805 EUR |
0.9697 USD |
0.9694 USD |
0.9703 USD |
0.9699 USD |
| 2022-09-23 |
0.9754 USD |
2,689,134.5833 EUR |
0.9840 USD |
0.9675 USD |
0.9851 USD |
0.9697 USD |
| 2022-09-22 |
0.9861 USD |
2,846,757.7487 EUR |
0.9830 USD |
0.9814 USD |
0.9905 USD |
0.9840 USD |
| 2022-09-21 |
0.9879 USD |
3,050,037.3483 EUR |
0.9973 USD |
0.9815 USD |
0.9973 USD |
0.9831 USD |
| 2022-09-20 |
0.9968 USD |
3,152,006.1613 EUR |
1.0035 USD |
0.9434 USD |
1.0252 USD |
0.9973 USD |
| 2022-09-19 |
0.9992 USD |
902,116.0602 EUR |
1.0021 USD |
0.9969 USD |
1.0031 USD |
1.0030 USD |
| 2022-09-18 |
1.0013 USD |
288,564.3704 EUR |
1.0011 USD |
1.0004 USD |
1.0025 USD |
1.0024 USD |
| 2022-09-17 |
1.0012 USD |
233,885.5858 EUR |
1.0014 USD |
1.0008 USD |
1.0016 USD |
1.0012 USD |
| 2022-09-16 |
0.9983 USD |
740,940.8652 EUR |
0.9988 USD |
0.9950 USD |
1.0032 USD |
1.0014 USD |
| 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 |