Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
1.0699 USD |
7,447,885.1137 EUR |
1.0684 USD |
1.0656 USD |
1.1077 USD |
1.0701 USD |
| 2022-06-06 |
1.0736 USD |
2,267,552.9986 EUR |
1.0725 USD |
1.0686 USD |
1.0766 USD |
1.0696 USD |
| 2022-06-05 |
1.0712 USD |
436,178.8621 EUR |
1.0712 USD |
1.0704 USD |
1.0727 USD |
1.0715 USD |
| 2022-06-04 |
1.0707 USD |
47,570.0479 EUR |
1.0706 USD |
1.0702 USD |
1.0714 USD |
1.0706 USD |
| 2022-06-03 |
1.0748 USD |
3,057,812.6783 EUR |
1.0740 USD |
1.0701 USD |
1.0771 USD |
1.0710 USD |
| 2022-06-02 |
1.0688 USD |
2,809,842.0679 EUR |
1.0649 USD |
1.0642 USD |
1.0753 USD |
1.0739 USD |
| 2022-06-01 |
1.0700 USD |
3,870,925.8092 EUR |
1.0728 USD |
1.0631 USD |
1.0745 USD |
1.0654 USD |
| 2022-05-31 |
1.0746 USD |
2,475,481.1268 EUR |
1.0773 USD |
1.0677 USD |
1.0779 USD |
1.0739 USD |
| 2022-05-30 |
1.0771 USD |
2,914,833.8221 EUR |
1.0737 USD |
1.0730 USD |
1.0804 USD |
1.0779 USD |
| 2022-05-29 |
1.0733 USD |
419,448.0085 EUR |
1.0731 USD |
1.0721 USD |
1.0742 USD |
1.0733 USD |
| 2022-05-28 |
1.0726 USD |
111,781.1065 EUR |
1.0729 USD |
1.0721 USD |
1.0737 USD |
1.0727 USD |
| 2022-05-27 |
1.0742 USD |
2,815,670.2393 EUR |
1.0740 USD |
1.0695 USD |
1.0763 USD |
1.0728 USD |
| 2022-05-26 |
1.0700 USD |
2,271,851.1468 EUR |
1.0695 USD |
1.0655 USD |
1.0741 USD |
1.0740 USD |
| 2022-05-25 |
1.0682 USD |
2,451,593.5010 EUR |
1.0737 USD |
1.0646 USD |
1.0737 USD |
1.0691 USD |
| 2022-05-24 |
1.0692 USD |
2,852,808.9700 EUR |
1.0680 USD |
1.0659 USD |
1.0749 USD |
1.0735 USD |
| 2022-05-23 |
1.0632 USD |
2,547,155.1841 EUR |
1.0588 USD |
1.0588 USD |
1.0701 USD |
1.0686 USD |
| 2022-05-22 |
1.0565 USD |
175,788.1590 EUR |
1.0566 USD |
1.0559 USD |
1.0574 USD |
1.0567 USD |
| 2022-05-21 |
1.0560 USD |
260,013.6915 EUR |
1.0566 USD |
1.0550 USD |
1.0567 USD |
1.0565 USD |
| 2022-05-20 |
1.0585 USD |
2,121,297.6634 EUR |
1.0567 USD |
1.0531 USD |
1.0601 USD |
1.0566 USD |
| 2022-05-19 |
1.0533 USD |
2,279,100.3665 EUR |
1.0479 USD |
1.0461 USD |
1.0613 USD |
1.0578 USD |
| 2022-05-18 |
1.0532 USD |
1,678,367.0611 EUR |
1.0552 USD |
1.0464 USD |
1.0566 USD |
1.0478 USD |
| 2022-05-17 |
1.0494 USD |
3,583,021.9644 EUR |
1.0440 USD |
1.0428 USD |
1.0578 USD |
1.0553 USD |
| 2022-05-16 |
1.0417 USD |
3,552,909.4301 EUR |
1.0408 USD |
1.0391 USD |
1.0446 USD |
1.0435 USD |
| 2022-05-15 |
1.0408 USD |
923,370.3008 EUR |
1.0404 USD |
1.0399 USD |
1.0418 USD |
1.0407 USD |
| 2022-05-14 |
1.0406 USD |
754,810.0793 EUR |
1.0407 USD |
1.0393 USD |
1.0417 USD |
1.0404 USD |
| 2022-05-13 |
1.0402 USD |
1,052,755.9700 EUR |
1.0390 USD |
1.0358 USD |
1.0434 USD |
1.0414 USD |
| 2022-05-12 |
1.0466 USD |
4,627,422.4760 EUR |
1.0508 USD |
1.0340 USD |
1.0577 USD |
1.0398 USD |
| 2022-05-11 |
1.0539 USD |
1,885,358.3484 EUR |
1.0527 USD |
1.0446 USD |
1.0581 USD |
1.0515 USD |
| 2022-05-10 |
1.0556 USD |
4,237,415.9336 EUR |
1.0553 USD |
1.0520 USD |
1.0590 USD |
1.0538 USD |
| 2022-05-09 |
1.0533 USD |
1,880,401.0666 EUR |
1.0532 USD |
1.0490 USD |
1.0597 USD |
1.0562 USD |
| 2022-05-08 |
1.0546 USD |
571,127.2721 EUR |
1.0547 USD |
1.0523 USD |
1.0553 USD |
1.0534 USD |
| 2022-05-07 |
1.0544 USD |
65,388.6973 EUR |
1.0543 USD |
1.0536 USD |
1.0551 USD |
1.0540 USD |
| 2022-05-06 |
1.0541 USD |
901,405.5071 EUR |
1.0550 USD |
1.0487 USD |
1.0605 USD |
1.0543 USD |
| 2022-05-05 |
1.0585 USD |
1,900,841.5364 EUR |
1.0615 USD |
1.0494 USD |
1.0633 USD |
1.0552 USD |
| 2022-05-04 |
1.0553 USD |
1,185,989.3318 EUR |
1.0526 USD |
1.0507 USD |
1.0629 USD |
1.0626 USD |
| 2022-05-03 |
1.0516 USD |
914,234.0678 EUR |
1.0508 USD |
1.0499 USD |
1.0570 USD |
1.0529 USD |
| 2022-05-02 |
1.0525 USD |
322,797.9242 EUR |
1.0547 USD |
1.0491 USD |
1.0559 USD |
1.0510 USD |
| 2022-05-01 |
1.0545 USD |
464,524.3027 EUR |
1.0527 USD |
1.0527 USD |
1.0556 USD |
1.0545 USD |
| 2022-04-30 |
1.0538 USD |
548,663.3663 EUR |
1.0544 USD |
1.0525 USD |
1.0544 USD |
1.0531 USD |
| 2022-04-29 |
1.0553 USD |
972,277.1622 EUR |
1.0522 USD |
1.0514 USD |
1.0586 USD |
1.0540 USD |
| 2022-04-28 |
1.0517 USD |
1,817,548.4398 EUR |
1.0552 USD |
1.0479 USD |
1.0558 USD |
1.0499 USD |
| 2022-04-27 |
1.0589 USD |
992,152.3273 EUR |
1.0647 USD |
1.0520 USD |
1.0651 USD |
1.0569 USD |
| 2022-04-26 |
1.0689 USD |
976,188.9652 EUR |
1.0729 USD |
1.0633 USD |
1.0740 USD |
1.0647 USD |
| 2022-04-25 |
1.0731 USD |
837,724.3155 EUR |
1.0800 USD |
1.0700 USD |
1.0812 USD |
1.0711 USD |
| 2022-04-24 |
1.0804 USD |
727,591.0152 EUR |
1.0793 USD |
1.0783 USD |
1.0823 USD |
1.0812 USD |
| 2022-04-23 |
1.0785 USD |
169,479.1799 EUR |
1.0788 USD |
1.0768 USD |
1.0800 USD |
1.0791 USD |
| 2022-04-22 |
1.0814 USD |
254,310.1859 EUR |
1.0839 USD |
1.0777 USD |
1.0848 USD |
1.0799 USD |
| 2022-04-21 |
1.0899 USD |
1,136,269.0016 EUR |
1.0858 USD |
1.0819 USD |
1.0940 USD |
1.0830 USD |
| 2022-04-20 |
1.0837 USD |
816,221.5042 EUR |
1.0791 USD |
1.0790 USD |
1.0864 USD |
1.0856 USD |
| 2022-04-19 |
1.0806 USD |
1,277,556.4734 EUR |
1.0776 USD |
1.0767 USD |
1.0825 USD |
1.0794 USD |