Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
1.1218 USD |
1,142,998.3674 EUR |
1.1263 USD |
1.1138 USD |
1.1281 USD |
1.1175 USD |
| 2022-02-26 |
1.1260 USD |
590,914.7897 EUR |
1.1278 USD |
1.1250 USD |
1.1283 USD |
1.1268 USD |
| 2022-02-25 |
1.1219 USD |
658,537.8455 EUR |
1.1196 USD |
1.1169 USD |
1.1276 USD |
1.1276 USD |
| 2022-02-24 |
1.1200 USD |
2,133,223.0884 EUR |
1.1303 USD |
1.1111 USD |
1.1303 USD |
1.1201 USD |
| 2022-02-23 |
1.1324 USD |
1,421,810.1962 EUR |
1.1336 USD |
1.1289 USD |
1.1355 USD |
1.1307 USD |
| 2022-02-22 |
1.1331 USD |
728,299.0161 EUR |
1.1306 USD |
1.1282 USD |
1.1369 USD |
1.1335 USD |
| 2022-02-21 |
1.1347 USD |
1,495,073.4095 EUR |
1.1314 USD |
1.1276 USD |
1.1391 USD |
1.1299 USD |
| 2022-02-20 |
1.1331 USD |
490,937.5470 EUR |
1.1329 USD |
1.1313 USD |
1.1346 USD |
1.1313 USD |
| 2022-02-19 |
1.1321 USD |
238,817.2893 EUR |
1.1324 USD |
1.1312 USD |
1.1334 USD |
1.1329 USD |
| 2022-02-18 |
1.1350 USD |
757,630.3248 EUR |
1.1366 USD |
1.1317 USD |
1.1384 USD |
1.1322 USD |
| 2022-02-17 |
1.1371 USD |
905,367.4533 EUR |
1.1376 USD |
1.1326 USD |
1.1395 USD |
1.1362 USD |
| 2022-02-16 |
1.1375 USD |
852,421.9358 EUR |
1.1361 USD |
1.1347 USD |
1.1400 USD |
1.1378 USD |
| 2022-02-15 |
1.1346 USD |
662,327.6775 EUR |
1.1309 USD |
1.1307 USD |
1.1368 USD |
1.1361 USD |
| 2022-02-14 |
1.1324 USD |
987,033.5701 EUR |
1.1367 USD |
1.1283 USD |
1.1367 USD |
1.1303 USD |
| 2022-02-13 |
1.1338 USD |
448,773.1624 EUR |
1.1338 USD |
1.1330 USD |
1.1347 USD |
1.1341 USD |
| 2022-02-12 |
1.1342 USD |
609,697.5283 EUR |
1.1352 USD |
1.1330 USD |
1.1352 USD |
1.1344 USD |
| 2022-02-11 |
1.1377 USD |
835,588.5097 EUR |
1.1403 USD |
1.1331 USD |
1.1418 USD |
1.1355 USD |
| 2022-02-10 |
1.1451 USD |
3,448,201.2734 EUR |
1.1419 USD |
1.1381 USD |
1.1497 USD |
1.1409 USD |
| 2022-02-09 |
1.1433 USD |
997,651.0289 EUR |
1.1416 USD |
1.1405 USD |
1.1457 USD |
1.1419 USD |
| 2022-02-08 |
1.1413 USD |
718,064.7737 EUR |
1.1438 USD |
1.1391 USD |
1.1449 USD |
1.1415 USD |
| 2022-02-07 |
1.1437 USD |
818,398.6471 EUR |
1.1457 USD |
1.1414 USD |
1.1461 USD |
1.1436 USD |
| 2022-02-06 |
1.1444 USD |
210,427.2108 EUR |
1.1444 USD |
1.1431 USD |
1.1457 USD |
1.1457 USD |
| 2022-02-05 |
1.1447 USD |
342,619.2112 EUR |
1.1449 USD |
1.1433 USD |
1.1457 USD |
1.1441 USD |
| 2022-02-04 |
1.1469 USD |
1,137,326.5117 EUR |
1.1434 USD |
1.1414 USD |
1.1488 USD |
1.1449 USD |
| 2022-02-03 |
1.1367 USD |
821,432.7496 EUR |
1.1289 USD |
1.1276 USD |
1.1446 USD |
1.1435 USD |
| 2022-02-02 |
1.1308 USD |
538,832.7304 EUR |
1.1275 USD |
1.1263 USD |
1.1339 USD |
1.1302 USD |
| 2022-02-01 |
1.1254 USD |
569,446.9184 EUR |
1.1233 USD |
1.1233 USD |
1.1277 USD |
1.1265 USD |
| 2022-01-31 |
1.1216 USD |
696,672.1571 EUR |
1.1144 USD |
1.1143 USD |
1.1250 USD |
1.1231 USD |
| 2022-01-30 |
1.1135 USD |
198,076.2421 EUR |
1.1134 USD |
1.1127 USD |
1.1144 USD |
1.1136 USD |
| 2022-01-29 |
1.1140 USD |
297,134.2623 EUR |
1.1150 USD |
1.1126 USD |
1.1153 USD |
1.1144 USD |
| 2022-01-28 |
1.1146 USD |
679,857.8960 EUR |
1.1138 USD |
1.1123 USD |
1.1169 USD |
1.1147 USD |
| 2022-01-27 |
1.1161 USD |
1,154,094.8385 EUR |
1.1236 USD |
1.1077 USD |
1.1237 USD |
1.1142 USD |
| 2022-01-26 |
1.1276 USD |
1,010,594.8736 EUR |
1.1301 USD |
1.1236 USD |
1.1305 USD |
1.1237 USD |
| 2022-01-25 |
1.1293 USD |
510,837.6055 EUR |
1.1321 USD |
1.1258 USD |
1.1327 USD |
1.1299 USD |
| 2022-01-24 |
1.1324 USD |
1,661,939.9410 EUR |
1.1339 USD |
1.1287 USD |
1.1372 USD |
1.1321 USD |
| 2022-01-23 |
1.1325 USD |
1,232,279.6791 EUR |
1.1331 USD |
1.1315 USD |
1.1358 USD |
1.1339 USD |
| 2022-01-22 |
1.1331 USD |
1,402,671.6771 EUR |
1.1337 USD |
1.1312 USD |
1.1354 USD |
1.1328 USD |
| 2022-01-21 |
1.1340 USD |
1,237,427.0985 EUR |
1.1308 USD |
1.1293 USD |
1.1411 USD |
1.1332 USD |
| 2022-01-20 |
1.1328 USD |
517,692.0932 EUR |
1.1355 USD |
1.1294 USD |
1.1360 USD |
1.1308 USD |
| 2022-01-19 |
1.1333 USD |
295,265.1617 EUR |
1.1326 USD |
1.1318 USD |
1.1354 USD |
1.1343 USD |
| 2022-01-18 |
1.1341 USD |
2,135,355.4008 EUR |
1.1410 USD |
1.1317 USD |
1.1414 USD |
1.1327 USD |
| 2022-01-17 |
1.1409 USD |
286,746.0613 EUR |
1.1406 USD |
1.1392 USD |
1.1426 USD |
1.1408 USD |
| 2022-01-16 |
1.1406 USD |
153,123.4665 EUR |
1.1401 USD |
1.1392 USD |
1.1417 USD |
1.1406 USD |
| 2022-01-15 |
1.1423 USD |
798,518.0918 EUR |
1.1415 USD |
1.1389 USD |
1.1444 USD |
1.1405 USD |
| 2022-01-14 |
1.1423 USD |
2,303,086.6570 EUR |
1.1454 USD |
1.1397 USD |
1.1480 USD |
1.1420 USD |
| 2022-01-13 |
1.1456 USD |
885,565.5840 EUR |
1.1429 USD |
1.1423 USD |
1.1475 USD |
1.1454 USD |
| 2022-01-12 |
1.1376 USD |
2,000,992.0353 EUR |
1.1362 USD |
1.1348 USD |
1.1442 USD |
1.1433 USD |
| 2022-01-11 |
1.1346 USD |
865,897.7645 EUR |
1.1325 USD |
1.1315 USD |
1.1371 USD |
1.1364 USD |
| 2022-01-10 |
1.1316 USD |
1,403,870.7340 EUR |
1.1343 USD |
1.1279 USD |
1.1352 USD |
1.1328 USD |
| 2022-01-09 |
1.1361 USD |
6,599,318.7708 EUR |
1.1361 USD |
1.1341 USD |
1.1364 USD |
1.1350 USD |