Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
1.0782 USD |
7,250,362.5866 EUR |
1.0819 USD |
1.0768 USD |
1.0823 USD |
1.0780 USD |
| 2022-04-17 |
1.0807 USD |
269,192.8601 EUR |
1.0798 USD |
1.0796 USD |
1.0822 USD |
1.0822 USD |
| 2022-04-16 |
1.0803 USD |
83,760.8478 EUR |
1.0804 USD |
1.0795 USD |
1.0810 USD |
1.0802 USD |
| 2022-04-15 |
1.0799 USD |
6,475,920.0092 EUR |
1.0819 USD |
1.0790 USD |
1.0820 USD |
1.0810 USD |
| 2022-04-14 |
1.0860 USD |
433,001.5545 EUR |
1.0890 USD |
1.0765 USD |
1.0925 USD |
1.0825 USD |
| 2022-04-13 |
1.0851 USD |
318,025.4904 EUR |
1.0834 USD |
1.0818 USD |
1.0896 USD |
1.0886 USD |
| 2022-04-12 |
1.0868 USD |
1,083,140.8355 EUR |
1.0880 USD |
1.0819 USD |
1.0888 USD |
1.0829 USD |
| 2022-04-11 |
1.0900 USD |
1,105,353.3967 EUR |
1.0885 USD |
1.0873 USD |
1.0938 USD |
1.0888 USD |
| 2022-04-10 |
1.0889 USD |
1,354,803.9627 EUR |
1.0867 USD |
1.0844 USD |
1.0918 USD |
1.0887 USD |
| 2022-04-09 |
1.0869 USD |
192,606.7846 EUR |
1.0874 USD |
1.0864 USD |
1.0877 USD |
1.0867 USD |
| 2022-04-08 |
1.0869 USD |
1,148,763.8743 EUR |
1.0862 USD |
1.0843 USD |
1.0887 USD |
1.0870 USD |
| 2022-04-07 |
1.0922 USD |
1,736,476.4838 EUR |
1.0899 USD |
1.0867 USD |
1.0950 USD |
1.0881 USD |
| 2022-04-06 |
1.0909 USD |
925,468.5737 EUR |
1.0907 USD |
1.0877 USD |
1.0939 USD |
1.0893 USD |
| 2022-04-05 |
1.0952 USD |
600,230.7377 EUR |
1.0978 USD |
1.0894 USD |
1.0996 USD |
1.0905 USD |
| 2022-04-04 |
1.1027 USD |
1,236,416.8940 EUR |
1.1045 USD |
1.0964 USD |
1.1057 USD |
1.0984 USD |
| 2022-04-03 |
1.1047 USD |
506,213.3524 EUR |
1.1043 USD |
1.1034 USD |
1.1058 USD |
1.1044 USD |
| 2022-04-02 |
1.1048 USD |
194,907.1971 EUR |
1.1049 USD |
1.1040 USD |
1.1053 USD |
1.1049 USD |
| 2022-04-01 |
1.1055 USD |
426,216.0381 EUR |
1.1069 USD |
1.1032 USD |
1.1076 USD |
1.1050 USD |