Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-09 |
1.0184 USD |
299,056.2935 EUR |
1.0188 USD |
1.0174 USD |
1.0191 USD |
1.0182 USD |
| 2022-07-08 |
1.0158 USD |
1,554,088.3886 EUR |
1.0169 USD |
1.0085 USD |
1.0194 USD |
1.0186 USD |
| 2022-07-07 |
1.0187 USD |
1,103,763.9696 EUR |
1.0181 USD |
1.0150 USD |
1.0272 USD |
1.0168 USD |
| 2022-07-06 |
1.0208 USD |
1,427,075.2152 EUR |
1.0267 USD |
1.0161 USD |
1.0276 USD |
1.0191 USD |
| 2022-07-05 |
1.0379 USD |
1,424,507.0839 EUR |
1.0437 USD |
1.0230 USD |
1.0458 USD |
1.0265 USD |
| 2022-07-04 |
1.0438 USD |
761,287.7711 EUR |
1.0439 USD |
1.0417 USD |
1.0467 USD |
1.0439 USD |
| 2022-07-03 |
1.0425 USD |
369,423.0233 EUR |
1.0420 USD |
1.0417 USD |
1.0443 USD |
1.0438 USD |
| 2022-07-02 |
1.0422 USD |
281,755.1795 EUR |
1.0421 USD |
1.0413 USD |
1.0429 USD |
1.0422 USD |
| 2022-07-01 |
1.0443 USD |
1,473,482.8073 EUR |
1.0479 USD |
1.0371 USD |
1.0479 USD |
1.0428 USD |
| 2022-06-30 |
1.0441 USD |
1,625,220.6597 EUR |
1.0447 USD |
1.0386 USD |
1.0487 USD |
1.0483 USD |
| 2022-06-29 |
1.0509 USD |
1,522,414.6624 EUR |
1.0521 USD |
1.0435 USD |
1.0534 USD |
1.0450 USD |
| 2022-06-28 |
1.0553 USD |
922,319.3558 EUR |
1.0581 USD |
1.0506 USD |
1.0602 USD |
1.0522 USD |
| 2022-06-27 |
1.0577 USD |
1,214,798.0424 EUR |
1.0562 USD |
1.0550 USD |
1.0614 USD |
1.0582 USD |
| 2022-06-26 |
1.0546 USD |
426,785.9846 EUR |
1.0543 USD |
1.0536 USD |
1.0569 USD |
1.0569 USD |
| 2022-06-25 |
1.0548 USD |
692,807.7276 EUR |
1.0551 USD |
1.0536 USD |
1.0559 USD |
1.0543 USD |
| 2022-06-24 |
1.0545 USD |
2,650,547.6424 EUR |
1.0523 USD |
1.0513 USD |
1.0572 USD |
1.0552 USD |
| 2022-06-23 |
1.0527 USD |
1,252,626.3413 EUR |
1.0562 USD |
1.0489 USD |
1.0584 USD |
1.0523 USD |
| 2022-06-22 |
1.0537 USD |
1,235,488.3726 EUR |
1.0532 USD |
1.0471 USD |
1.0597 USD |
1.0563 USD |
| 2022-06-21 |
1.0547 USD |
1,742,334.7807 EUR |
1.0525 USD |
1.0516 USD |
1.0589 USD |
1.0528 USD |
| 2022-06-20 |
1.0528 USD |
1,593,798.6059 EUR |
1.0489 USD |
1.0482 USD |
1.0551 USD |
1.0520 USD |
| 2022-06-19 |
1.0496 USD |
1,462,876.9003 EUR |
1.0506 USD |
1.0477 USD |
1.0515 USD |
1.0494 USD |
| 2022-06-18 |
1.0494 USD |
1,048,785.5938 EUR |
1.0501 USD |
1.0480 USD |
1.0511 USD |
1.0504 USD |
| 2022-06-17 |
1.0518 USD |
2,601,928.3400 EUR |
1.0546 USD |
1.0444 USD |
1.0700 USD |
1.0501 USD |
| 2022-06-16 |
1.0434 USD |
3,461,161.3045 EUR |
1.0461 USD |
1.0387 USD |
1.0597 USD |
1.0549 USD |
| 2022-06-15 |
1.0442 USD |
3,128,928.6474 EUR |
1.0435 USD |
1.0368 USD |
1.0501 USD |
1.0443 USD |
| 2022-06-14 |
1.0437 USD |
2,769,894.3506 EUR |
1.0398 USD |
1.0372 USD |
1.0483 USD |
1.0420 USD |
| 2022-06-13 |
1.0469 USD |
3,757,807.2235 EUR |
1.0491 USD |
1.0396 USD |
1.0500 USD |
1.0404 USD |
| 2022-06-12 |
1.0506 USD |
559,018.7373 EUR |
1.0511 USD |
1.0498 USD |
1.0521 USD |
1.0498 USD |
| 2022-06-11 |
1.0504 USD |
781,116.4189 EUR |
1.0513 USD |
1.0484 USD |
1.0519 USD |
1.0511 USD |
| 2022-06-10 |
1.0587 USD |
1,274,430.6862 EUR |
1.0614 USD |
1.0502 USD |
1.0647 USD |
1.0513 USD |
| 2022-06-09 |
1.0713 USD |
1,815,675.2871 EUR |
1.0720 USD |
1.0611 USD |
1.0770 USD |
1.0616 USD |
| 2022-06-08 |
1.0702 USD |
7,339,604.3823 EUR |
1.0700 USD |
1.0680 USD |
1.0749 USD |
1.0724 USD |