Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
1.0823 USD |
262,528.4007 EUR |
1.0828 USD |
1.0819 USD |
1.0830 USD |
1.0819 USD |
| 2024-11-01 |
1.0864 USD |
788,994.6595 EUR |
1.0883 USD |
1.0828 USD |
1.0900 USD |
1.0830 USD |
| 2024-10-31 |
1.0862 USD |
2,152,174.8465 EUR |
1.0861 USD |
1.0849 USD |
1.0887 USD |
1.0883 USD |
| 2024-10-30 |
1.0846 USD |
461,227.8497 EUR |
1.0830 USD |
1.0818 USD |
1.0870 USD |
1.0858 USD |
| 2024-10-29 |
1.0810 USD |
846,458.6234 EUR |
1.0817 USD |
1.0776 USD |
1.0830 USD |
1.0830 USD |
| 2024-10-28 |
1.0843 USD |
625,757.2805 EUR |
1.0801 USD |
1.0786 USD |
1.1137 USD |
1.0817 USD |
| 2024-10-27 |
1.0794 USD |
153,691.8681 EUR |
1.0787 USD |
1.0785 USD |
1.0804 USD |
1.0802 USD |
| 2024-10-26 |
1.0785 USD |
114,149.5380 EUR |
1.0784 USD |
1.0782 USD |
1.0791 USD |
1.0787 USD |
| 2024-10-25 |
1.0826 USD |
2,020,427.3089 EUR |
1.0826 USD |
1.0792 USD |
1.0843 USD |
1.0792 USD |
| 2024-10-24 |
1.0797 USD |
568,042.9316 EUR |
1.0783 USD |
1.0775 USD |
1.0828 USD |
1.0826 USD |
| 2024-10-23 |
1.0782 USD |
298,940.1577 EUR |
1.0800 USD |
1.0764 USD |
1.0806 USD |
1.0784 USD |
| 2024-10-22 |
1.0811 USD |
444,058.1831 EUR |
1.0823 USD |
1.0796 USD |
1.0836 USD |
1.0800 USD |
| 2024-10-21 |
1.0847 USD |
1,024,909.4225 EUR |
1.0879 USD |
1.0819 USD |
1.1168 USD |
1.0823 USD |
| 2024-10-20 |
1.0882 USD |
131,583.6184 EUR |
1.0875 USD |
1.0874 USD |
1.0892 USD |
1.0881 USD |
| 2024-10-19 |
1.0871 USD |
55,326.9302 EUR |
1.0867 USD |
1.0867 USD |
1.0875 USD |
1.0874 USD |
| 2024-10-18 |
1.0857 USD |
189,628.8821 EUR |
1.0835 USD |
1.0834 USD |
1.0870 USD |
1.0868 USD |
| 2024-10-17 |
1.0837 USD |
595,383.9006 EUR |
1.0865 USD |
1.0817 USD |
1.0869 USD |
1.0834 USD |
| 2024-10-16 |
1.0886 USD |
516,500.2714 EUR |
1.0896 USD |
1.0863 USD |
1.0900 USD |
1.0865 USD |
| 2024-10-15 |
1.0911 USD |
1,736,022.1843 EUR |
1.0921 USD |
1.0889 USD |
1.0925 USD |
1.0898 USD |
| 2024-10-14 |
1.0932 USD |
549,744.2845 EUR |
1.0935 USD |
1.0910 USD |
1.0950 USD |
1.0924 USD |
| 2024-10-13 |
1.0943 USD |
115,768.3609 EUR |
1.0947 USD |
1.0935 USD |
1.0951 USD |
1.0935 USD |
| 2024-10-12 |
1.0938 USD |
45,033.3357 EUR |
1.0937 USD |
1.0934 USD |
1.0947 USD |
1.0947 USD |
| 2024-10-11 |
1.0934 USD |
552,242.8885 EUR |
1.0930 USD |
1.0922 USD |
1.0950 USD |
1.0937 USD |
| 2024-10-10 |
1.0929 USD |
1,492,934.6566 EUR |
1.0940 USD |
1.0901 USD |
1.0950 USD |
1.0932 USD |
| 2024-10-09 |
1.0955 USD |
587,836.7048 EUR |
1.0975 USD |
1.0936 USD |
1.0980 USD |
1.0940 USD |
| 2024-10-08 |
1.0981 USD |
331,588.7997 EUR |
1.0975 USD |
1.0962 USD |
1.0994 USD |
1.0976 USD |
| 2024-10-07 |
1.0972 USD |
1,566,359.0882 EUR |
1.0973 USD |
1.0960 USD |
1.0986 USD |
1.0976 USD |
| 2024-10-06 |
1.0978 USD |
141,998.8311 EUR |
1.0984 USD |
1.0967 USD |
1.0989 USD |
1.0972 USD |
| 2024-10-05 |
1.0980 USD |
151,752.3475 EUR |
1.0978 USD |
1.0971 USD |
1.0986 USD |
1.0985 USD |
| 2024-10-04 |
1.1005 USD |
1,422,905.6248 EUR |
1.1035 USD |
1.0955 USD |
1.1037 USD |
1.0977 USD |
| 2024-10-03 |
1.1029 USD |
531,381.8518 EUR |
1.1042 USD |
1.1008 USD |
1.1047 USD |
1.1031 USD |
| 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 |