Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-31 |
1.1100 USD |
1,448,539.6077 EUR |
1.1166 USD |
1.1064 USD |
1.1183 USD |
1.1070 USD |
| 2022-03-30 |
1.1137 USD |
1,375,385.3785 EUR |
1.1098 USD |
1.1092 USD |
1.1174 USD |
1.1168 USD |
| 2022-03-29 |
1.1083 USD |
1,549,512.1746 EUR |
1.0999 USD |
1.0975 USD |
1.1139 USD |
1.1093 USD |
| 2022-03-28 |
1.0974 USD |
2,995,054.4177 EUR |
1.0987 USD |
1.0945 USD |
1.1005 USD |
1.0998 USD |
| 2022-03-27 |
1.0997 USD |
783,147.0829 EUR |
1.0987 USD |
1.0975 USD |
1.1011 USD |
1.0992 USD |
| 2022-03-26 |
1.0965 USD |
509,970.5575 EUR |
1.0988 USD |
1.0837 USD |
1.0989 USD |
1.0986 USD |
| 2022-03-25 |
1.0998 USD |
4,130,427.8061 EUR |
1.1013 USD |
1.0982 USD |
1.1052 USD |
1.0982 USD |
| 2022-03-24 |
1.0994 USD |
909,514.6951 EUR |
1.1015 USD |
1.0973 USD |
1.1019 USD |
1.1015 USD |
| 2022-03-23 |
1.1027 USD |
1,270,669.1898 EUR |
1.1033 USD |
1.0974 USD |
1.1054 USD |
1.1008 USD |
| 2022-03-22 |
1.1017 USD |
2,140,120.6628 EUR |
1.1018 USD |
1.0980 USD |
1.1126 USD |
1.1033 USD |
| 2022-03-21 |
1.1062 USD |
1,632,104.5867 EUR |
1.1047 USD |
1.1012 USD |
1.1079 USD |
1.1021 USD |
| 2022-03-20 |
1.1059 USD |
211,216.2763 EUR |
1.1061 USD |
1.1044 USD |
1.1071 USD |
1.1050 USD |
| 2022-03-19 |
1.1058 USD |
355,321.2380 EUR |
1.1060 USD |
1.1047 USD |
1.1070 USD |
1.1061 USD |
| 2022-03-18 |
1.1074 USD |
1,128,116.4664 EUR |
1.1106 USD |
1.1011 USD |
1.1106 USD |
1.1062 USD |
| 2022-03-17 |
1.1039 USD |
2,755,421.5790 EUR |
1.1036 USD |
1.1010 USD |
1.1142 USD |
1.1100 USD |
| 2022-03-16 |
1.0992 USD |
880,007.8616 EUR |
1.0969 USD |
1.0958 USD |
1.1044 USD |
1.1031 USD |
| 2022-03-15 |
1.0997 USD |
972,145.0512 EUR |
1.0950 USD |
1.0934 USD |
1.1024 USD |
1.0979 USD |
| 2022-03-14 |
1.0945 USD |
1,363,550.2164 EUR |
1.0924 USD |
1.0905 USD |
1.0990 USD |
1.0939 USD |
| 2022-03-13 |
1.0923 USD |
364,924.8994 EUR |
1.0904 USD |
1.0904 USD |
1.0940 USD |
1.0928 USD |
| 2022-03-12 |
1.0913 USD |
238,344.7523 EUR |
1.0914 USD |
1.0904 USD |
1.0923 USD |
1.0909 USD |
| 2022-03-11 |
1.0984 USD |
1,462,258.8309 EUR |
1.1005 USD |
1.0900 USD |
1.1033 USD |
1.0921 USD |
| 2022-03-10 |
1.1033 USD |
2,079,708.0637 EUR |
1.1042 USD |
1.0773 USD |
1.1105 USD |
1.1007 USD |
| 2022-03-09 |
1.0987 USD |
2,164,080.9365 EUR |
1.0899 USD |
1.0899 USD |
1.1090 USD |
1.1071 USD |
| 2022-03-08 |
1.0888 USD |
2,417,981.3974 EUR |
1.0868 USD |
1.0851 USD |
1.0951 USD |
1.0895 USD |
| 2022-03-07 |
1.0871 USD |
1,345,570.1275 EUR |
1.0879 USD |
1.0815 USD |
1.0919 USD |
1.0863 USD |
| 2022-03-06 |
1.0919 USD |
604,911.4768 EUR |
1.0924 USD |
1.0870 USD |
1.0932 USD |
1.0875 USD |
| 2022-03-05 |
1.0928 USD |
277,799.2819 EUR |
1.0934 USD |
1.0918 USD |
1.0938 USD |
1.0929 USD |
| 2022-03-04 |
1.0987 USD |
2,499,926.7539 EUR |
1.1072 USD |
1.0900 USD |
1.1072 USD |
1.0936 USD |
| 2022-03-03 |
1.1089 USD |
954,394.8723 EUR |
1.1118 USD |
1.1042 USD |
1.1118 USD |
1.1074 USD |
| 2022-03-02 |
1.1110 USD |
1,463,667.6573 EUR |
1.1126 USD |
1.1065 USD |
1.1137 USD |
1.1119 USD |
| 2022-03-01 |
1.1206 USD |
1,642,554.2780 EUR |
1.1219 USD |
1.1096 USD |
1.1245 USD |
1.1126 USD |
| 2022-02-28 |
1.1197 USD |
1,383,607.9218 EUR |
1.1182 USD |
1.1143 USD |
1.1246 USD |
1.1223 USD |