Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |