Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
1.0513 USD |
8,351,698.6385 EUR |
1.0504 USD |
1.0490 USD |
1.0555 USD |
1.0509 USD |
| 2024-12-02 |
1.0514 USD |
8,610,270.4556 EUR |
1.0551 USD |
1.0470 USD |
1.0667 USD |
1.0505 USD |
| 2024-12-01 |
1.0582 USD |
2,476,081.9971 EUR |
1.0582 USD |
1.0549 USD |
1.0602 USD |
1.0552 USD |
| 2024-11-30 |
1.0584 USD |
1,864,015.9978 EUR |
1.0578 USD |
1.0574 USD |
1.0598 USD |
1.0584 USD |
| 2024-11-29 |
1.0554 USD |
2,202,814.8602 EUR |
1.0559 USD |
1.0350 USD |
1.0594 USD |
1.0576 USD |
| 2024-11-28 |
1.0547 USD |
3,105,669.5590 EUR |
1.0562 USD |
1.0531 USD |
1.0568 USD |
1.0557 USD |
| 2024-11-27 |
1.0514 USD |
5,888,914.4377 EUR |
1.0494 USD |
1.0477 USD |
1.0590 USD |
1.0570 USD |
| 2024-11-26 |
1.0495 USD |
13,001,849.4002 EUR |
1.0455 USD |
1.0436 USD |
1.0548 USD |
1.0487 USD |
| 2024-11-25 |
1.0498 USD |
4,538,341.2157 EUR |
1.0499 USD |
1.0459 USD |
1.0539 USD |
1.0474 USD |
| 2024-11-24 |
1.0482 USD |
5,823,803.5765 EUR |
1.0481 USD |
1.0453 USD |
1.0516 USD |
1.0501 USD |
| 2024-11-23 |
1.0464 USD |
7,767,518.8087 EUR |
1.0443 USD |
1.0441 USD |
1.0490 USD |
1.0479 USD |
| 2024-11-22 |
1.0449 USD |
14,500,895.2582 EUR |
1.0515 USD |
1.0400 USD |
1.0580 USD |
1.0445 USD |
| 2024-11-21 |
1.0543 USD |
13,314,985.1027 EUR |
1.0571 USD |
1.0475 USD |
1.0614 USD |
1.0512 USD |
| 2024-11-20 |
1.0560 USD |
3,022,187.3477 EUR |
1.0609 USD |
1.0519 USD |
1.0621 USD |
1.0563 USD |
| 2024-11-19 |
1.0577 USD |
2,844,634.7933 EUR |
1.0597 USD |
1.0530 USD |
1.0610 USD |
1.0599 USD |
| 2024-11-18 |
1.0558 USD |
5,161,908.0418 EUR |
1.0547 USD |
1.0526 USD |
1.0607 USD |
1.0600 USD |
| 2024-11-17 |
1.0573 USD |
1,794,213.4477 EUR |
1.0574 USD |
1.0542 USD |
1.0590 USD |
1.0549 USD |
| 2024-11-16 |
1.0566 USD |
2,685,814.6045 EUR |
1.0551 USD |
1.0525 USD |
1.0606 USD |
1.0574 USD |
| 2024-11-15 |
1.0554 USD |
1,723,832.9241 EUR |
1.0530 USD |
1.0524 USD |
1.0594 USD |
1.0553 USD |
| 2024-11-14 |
1.0553 USD |
2,652,300.1605 EUR |
1.0594 USD |
1.0512 USD |
1.0601 USD |
1.0531 USD |
| 2024-11-13 |
1.0632 USD |
3,093,464.6766 EUR |
1.0680 USD |
1.0594 USD |
1.0777 USD |
1.0594 USD |
| 2024-11-12 |
1.0716 USD |
5,096,020.3101 EUR |
1.0808 USD |
1.0620 USD |
1.1100 USD |
1.0680 USD |
| 2024-11-11 |
1.0765 USD |
5,401,343.2787 EUR |
1.0737 USD |
1.0649 USD |
1.0930 USD |
1.0812 USD |
| 2024-11-10 |
1.0737 USD |
1,566,490.2382 EUR |
1.0722 USD |
1.0709 USD |
1.0764 USD |
1.0748 USD |
| 2024-11-09 |
1.0717 USD |
571,992.2181 EUR |
1.0715 USD |
1.0701 USD |
1.0725 USD |
1.0721 USD |
| 2024-11-08 |
1.0735 USD |
1,311,664.7826 EUR |
1.0801 USD |
1.0689 USD |
1.0806 USD |
1.0721 USD |
| 2024-11-07 |
1.0780 USD |
1,117,061.7225 EUR |
1.0745 USD |
1.0736 USD |
1.0821 USD |
1.0809 USD |
| 2024-11-06 |
1.0775 USD |
2,797,852.0251 EUR |
1.0913 USD |
1.0690 USD |
1.0929 USD |
1.0744 USD |
| 2024-11-05 |
1.0898 USD |
356,900.7627 EUR |
1.0874 USD |
1.0866 USD |
1.0929 USD |
1.0929 USD |
| 2024-11-04 |
1.0889 USD |
803,461.5270 EUR |
1.0849 USD |
1.0849 USD |
1.0913 USD |
1.0876 USD |
| 2024-11-03 |
1.0836 USD |
681,610.7306 EUR |
1.0818 USD |
1.0815 USD |
1.0874 USD |
1.0858 USD |
| 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 |