Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
1.0146 USD |
1,347,915.3337 EUR |
1.0138 USD |
1.0098 USD |
1.0220 USD |
1.0205 USD |
| 2022-07-26 |
1.0191 USD |
1,250,066.1628 EUR |
1.0226 USD |
1.0109 USD |
1.0251 USD |
1.0128 USD |
| 2022-07-25 |
1.0216 USD |
1,040,425.3802 EUR |
1.0195 USD |
1.0180 USD |
1.0255 USD |
1.0221 USD |
| 2022-07-24 |
1.0209 USD |
332,361.8882 EUR |
1.0211 USD |
1.0197 USD |
1.0217 USD |
1.0204 USD |
| 2022-07-23 |
1.0208 USD |
242,400.2158 EUR |
1.0204 USD |
1.0197 USD |
1.0213 USD |
1.0209 USD |
| 2022-07-22 |
1.0201 USD |
1,436,777.2584 EUR |
1.0224 USD |
1.0138 USD |
1.0247 USD |
1.0204 USD |
| 2022-07-21 |
1.0208 USD |
1,620,556.6296 EUR |
1.0179 USD |
1.0168 USD |
1.0275 USD |
1.0234 USD |
| 2022-07-20 |
1.0227 USD |
1,371,276.1258 EUR |
1.0239 USD |
1.0157 USD |
1.0273 USD |
1.0181 USD |
| 2022-07-19 |
1.0237 USD |
2,240,174.1890 EUR |
1.0144 USD |
1.0127 USD |
1.0266 USD |
1.0238 USD |
| 2022-07-18 |
1.0142 USD |
1,179,834.5173 EUR |
1.0093 USD |
1.0077 USD |
1.0206 USD |
1.0139 USD |
| 2022-07-17 |
1.0083 USD |
325,217.8132 EUR |
1.0088 USD |
1.0073 USD |
1.0092 USD |
1.0089 USD |
| 2022-07-16 |
1.0085 USD |
449,034.8286 EUR |
1.0089 USD |
1.0076 USD |
1.0092 USD |
1.0084 USD |
| 2022-07-15 |
1.0064 USD |
1,175,679.0056 EUR |
1.0032 USD |
1.0018 USD |
1.0126 USD |
1.0089 USD |
| 2022-07-14 |
1.0026 USD |
2,002,666.1002 EUR |
1.0041 USD |
0.9954 USD |
1.0053 USD |
1.0030 USD |
| 2022-07-13 |
1.0053 USD |
1,823,316.0689 EUR |
1.0038 USD |
0.9999 USD |
1.0117 USD |
1.0037 USD |
| 2022-07-12 |
1.0039 USD |
1,666,822.4825 EUR |
1.0045 USD |
1.0001 USD |
1.0071 USD |
1.0027 USD |
| 2022-07-11 |
1.0084 USD |
1,553,153.5626 EUR |
1.0170 USD |
1.0040 USD |
1.0171 USD |
1.0051 USD |
| 2022-07-10 |
1.0189 USD |
715,774.0235 EUR |
1.0182 USD |
1.0171 USD |
1.0229 USD |
1.0171 USD |