Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
1.1061 USD |
606,369.7173 EUR |
1.1065 USD |
1.1037 USD |
1.1080 USD |
1.1045 USD |
| 2024-10-01 |
1.1075 USD |
683,364.1787 EUR |
1.1135 USD |
1.1050 USD |
1.1143 USD |
1.1066 USD |
| 2024-09-30 |
1.1158 USD |
844,739.2014 EUR |
1.1170 USD |
1.1116 USD |
1.1204 USD |
1.1134 USD |
| 2024-09-29 |
1.1169 USD |
362,384.0882 EUR |
1.1165 USD |
1.1162 USD |
1.1176 USD |
1.1171 USD |
| 2024-09-28 |
1.1163 USD |
245,592.0481 EUR |
1.1161 USD |
1.1159 USD |
1.1166 USD |
1.1165 USD |
| 2024-09-27 |
1.1153 USD |
2,159,033.9302 EUR |
1.1175 USD |
1.1126 USD |
1.1200 USD |
1.1163 USD |
| 2024-09-26 |
1.1166 USD |
5,443,688.6968 EUR |
1.1134 USD |
1.1128 USD |
1.1187 USD |
1.1175 USD |
| 2024-09-25 |
1.1188 USD |
911,428.4213 EUR |
1.1187 USD |
1.1122 USD |
1.1211 USD |
1.1132 USD |
| 2024-09-24 |
1.1142 USD |
943,165.8141 EUR |
1.1109 USD |
1.1103 USD |
1.1188 USD |
1.1185 USD |
| 2024-09-23 |
1.1126 USD |
2,619,147.6054 EUR |
1.1163 USD |
1.1087 USD |
1.1165 USD |
1.1108 USD |
| 2024-09-22 |
1.1162 USD |
90,505.5582 EUR |
1.1159 USD |
1.1155 USD |
1.1170 USD |
1.1161 USD |
| 2024-09-21 |
1.1160 USD |
126,853.5018 EUR |
1.1160 USD |
1.1155 USD |
1.1168 USD |
1.1159 USD |
| 2024-09-20 |
1.1163 USD |
1,736,844.9402 EUR |
1.1163 USD |
1.1140 USD |
1.1180 USD |
1.1160 USD |
| 2024-09-19 |
1.1147 USD |
1,857,620.4735 EUR |
1.1114 USD |
1.1072 USD |
1.1179 USD |
1.1164 USD |
| 2024-09-18 |
1.1139 USD |
1,477,085.3574 EUR |
1.1118 USD |
1.1098 USD |
1.1184 USD |
1.1115 USD |
| 2024-09-17 |
1.1133 USD |
1,433,587.0095 EUR |
1.1125 USD |
1.1115 USD |
1.1137 USD |
1.1118 USD |
| 2024-09-16 |
1.1121 USD |
1,794,778.5865 EUR |
1.1087 USD |
1.1087 USD |
1.1132 USD |
1.1125 USD |
| 2024-09-15 |
1.1081 USD |
189,044.4658 EUR |
1.1081 USD |
1.1078 USD |
1.1087 USD |
1.1084 USD |
| 2024-09-14 |
1.1075 USD |
307,893.2183 EUR |
1.1076 USD |
1.1070 USD |
1.1085 USD |
1.1081 USD |
| 2024-09-13 |
1.1085 USD |
700,069.1184 EUR |
1.1073 USD |
1.1073 USD |
1.1096 USD |
1.1076 USD |
| 2024-09-12 |
1.1021 USD |
1,479,769.4474 EUR |
1.1010 USD |
1.1008 USD |
1.1072 USD |
1.1072 USD |
| 2024-09-11 |
1.1020 USD |
797,575.6611 EUR |
1.1020 USD |
1.1004 USD |
1.1051 USD |
1.1009 USD |
| 2024-09-10 |
1.1031 USD |
172,192.1732 EUR |
1.1032 USD |
1.1016 USD |
1.1042 USD |
1.1020 USD |
| 2024-09-09 |
1.1071 USD |
532,752.8992 EUR |
1.1079 USD |
1.1032 USD |
1.1082 USD |
1.1036 USD |
| 2024-09-08 |
1.1076 USD |
37,873.4216 EUR |
1.1071 USD |
1.1071 USD |
1.1078 USD |
1.1077 USD |
| 2024-09-07 |
1.1066 USD |
92,881.3676 EUR |
1.1067 USD |
1.1061 USD |
1.1071 USD |
1.1071 USD |
| 2024-09-06 |
1.1097 USD |
1,596,084.8366 EUR |
1.1111 USD |
1.1065 USD |
1.1141 USD |
1.1067 USD |
| 2024-09-05 |
1.1091 USD |
1,354,518.0710 EUR |
1.1078 USD |
1.1074 USD |
1.1114 USD |
1.1109 USD |
| 2024-09-04 |
1.1064 USD |
5,738,277.8979 EUR |
1.1045 USD |
1.1039 USD |
1.1091 USD |
1.1079 USD |
| 2024-09-03 |
1.1050 USD |
804,039.6140 EUR |
1.1065 USD |
1.1026 USD |
1.1066 USD |
1.1045 USD |
| 2024-09-02 |
1.1060 USD |
1,579,208.9469 EUR |
1.1037 USD |
1.1037 USD |
1.1072 USD |
1.1065 USD |
| 2024-09-01 |
1.1041 USD |
524,928.9614 EUR |
1.1045 USD |
1.1037 USD |
1.1045 USD |
1.1039 USD |
| 2024-08-31 |
1.1044 USD |
162,593.7023 EUR |
1.1039 USD |
1.1038 USD |
1.1048 USD |
1.1044 USD |
| 2024-08-30 |
1.1068 USD |
1,243,433.4686 EUR |
1.1077 USD |
1.1038 USD |
1.1092 USD |
1.1038 USD |
| 2024-08-29 |
1.1090 USD |
1,633,729.5416 EUR |
1.1127 USD |
1.1056 USD |
1.1135 USD |
1.1077 USD |
| 2024-08-28 |
1.1128 USD |
3,114,842.0371 EUR |
1.1167 USD |
1.1104 USD |
1.1173 USD |
1.1120 USD |
| 2024-08-27 |
1.1168 USD |
387,987.4673 EUR |
1.1165 USD |
1.1151 USD |
1.1187 USD |
1.1167 USD |
| 2024-08-26 |
1.1174 USD |
817,793.8920 EUR |
1.1198 USD |
1.1155 USD |
1.1446 USD |
1.1165 USD |
| 2024-08-25 |
1.1208 USD |
410,207.2530 EUR |
1.1205 USD |
1.1190 USD |
1.1220 USD |
1.1192 USD |
| 2024-08-24 |
1.1193 USD |
719,026.8566 EUR |
1.1182 USD |
1.1179 USD |
1.1206 USD |
1.1204 USD |
| 2024-08-23 |
1.1166 USD |
2,674,146.7799 EUR |
1.1115 USD |
1.1102 USD |
1.1202 USD |
1.1181 USD |
| 2024-08-22 |
1.1128 USD |
2,216,520.5724 EUR |
1.1155 USD |
1.1099 USD |
1.1164 USD |
1.1114 USD |
| 2024-08-21 |
1.1134 USD |
2,503,495.3287 EUR |
1.1124 USD |
1.1103 USD |
1.1170 USD |
1.1156 USD |
| 2024-08-20 |
1.1101 USD |
1,204,834.3054 EUR |
1.1085 USD |
1.1070 USD |
1.1125 USD |
1.1124 USD |
| 2024-08-19 |
1.1052 USD |
4,099,718.4471 EUR |
1.1019 USD |
1.1015 USD |
1.1086 USD |
1.1084 USD |
| 2024-08-18 |
1.1027 USD |
145,279.7771 EUR |
1.1017 USD |
1.1012 USD |
1.1032 USD |
1.1019 USD |
| 2024-08-17 |
1.1016 USD |
132,191.1812 EUR |
1.1014 USD |
1.1012 USD |
1.1020 USD |
1.1018 USD |
| 2024-08-16 |
1.0989 USD |
1,633,577.6445 EUR |
1.0967 USD |
1.0966 USD |
1.1030 USD |
1.1015 USD |
| 2024-08-15 |
1.0972 USD |
1,369,036.3206 EUR |
1.1007 USD |
1.0949 USD |
1.1011 USD |
1.0965 USD |
| 2024-08-14 |
1.1023 USD |
2,182,439.6342 EUR |
1.0992 USD |
1.0985 USD |
1.1044 USD |
1.1007 USD |