Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-22 |
1.1319 USD |
2,162,254.4789 EUR |
1.1290 USD |
1.1268 USD |
1.1343 USD |
1.1327 USD |
| 2021-12-21 |
1.1289 USD |
765,787.6486 EUR |
1.1282 USD |
1.1267 USD |
1.1305 USD |
1.1287 USD |
| 2021-12-20 |
1.1277 USD |
1,172,586.8364 EUR |
1.1249 USD |
1.1243 USD |
1.1308 USD |
1.1276 USD |
| 2021-12-19 |
1.1250 USD |
834,043.0360 EUR |
1.1243 USD |
1.1236 USD |
1.1280 USD |
1.1244 USD |
| 2021-12-18 |
1.1238 USD |
444,079.5159 EUR |
1.1239 USD |
1.1230 USD |
1.1246 USD |
1.1245 USD |
| 2021-12-17 |
1.1312 USD |
1,848,651.7618 EUR |
1.1332 USD |
1.1230 USD |
1.1351 USD |
1.1239 USD |
| 2021-12-16 |
1.1329 USD |
2,606,762.1344 EUR |
1.1288 USD |
1.1285 USD |
1.1361 USD |
1.1333 USD |
| 2021-12-15 |
1.1262 USD |
2,337,152.3746 EUR |
1.1259 USD |
1.1227 USD |
1.1300 USD |
1.1294 USD |
| 2021-12-14 |
1.1286 USD |
2,111,390.6955 EUR |
1.1284 USD |
1.1256 USD |
1.1325 USD |
1.1264 USD |
| 2021-12-13 |
1.1287 USD |
2,697,237.7299 EUR |
1.1316 USD |
1.1263 USD |
1.1317 USD |
1.1284 USD |
| 2021-12-12 |
1.1310 USD |
332,560.4418 EUR |
1.1304 USD |
1.1298 USD |
1.1322 USD |
1.1321 USD |
| 2021-12-11 |
1.1307 USD |
577,274.1272 EUR |
1.1314 USD |
1.1297 USD |
1.1318 USD |
1.1298 USD |
| 2021-12-10 |
1.1303 USD |
1,665,957.9235 EUR |
1.1296 USD |
1.1256 USD |
1.1621 USD |
1.1310 USD |
| 2021-12-09 |
1.1309 USD |
1,235,012.5776 EUR |
1.1349 USD |
1.1278 USD |
1.1349 USD |
1.1295 USD |
| 2021-12-08 |
1.1299 USD |
760,499.2784 EUR |
1.1275 USD |
1.1272 USD |
1.1354 USD |
1.1347 USD |
| 2021-12-07 |
1.1271 USD |
1,057,893.2633 EUR |
1.1282 USD |
1.1228 USD |
1.1301 USD |
1.1268 USD |
| 2021-12-06 |
1.1298 USD |
1,387,732.5670 EUR |
1.1311 USD |
1.1268 USD |
1.1323 USD |
1.1290 USD |
| 2021-12-05 |
1.1303 USD |
2,724,669.7612 EUR |
1.1293 USD |
1.1285 USD |
1.1321 USD |
1.1317 USD |
| 2021-12-04 |
1.1302 USD |
3,939,294.4403 EUR |
1.1304 USD |
1.1212 USD |
1.2100 USD |
1.1297 USD |
| 2021-12-03 |
1.1296 USD |
1,286,090.0438 EUR |
1.1303 USD |
1.1258 USD |
1.1334 USD |
1.1310 USD |
| 2021-12-02 |
1.1330 USD |
2,077,510.7787 EUR |
1.1323 USD |
1.1296 USD |
1.1355 USD |
1.1302 USD |
| 2021-12-01 |
1.1330 USD |
1,718,011.6820 EUR |
1.1334 USD |
1.1312 USD |
1.1356 USD |
1.1319 USD |
| 2021-11-30 |
1.1330 USD |
1,565,589.5489 EUR |
1.1291 USD |
1.1248 USD |
1.1388 USD |
1.1340 USD |
| 2021-11-29 |
1.1287 USD |
1,124,748.9370 EUR |
1.1292 USD |
1.1260 USD |
1.1302 USD |
1.1295 USD |
| 2021-11-28 |
1.1312 USD |
687,532.9390 EUR |
1.1307 USD |
1.1284 USD |
1.1323 USD |
1.1285 USD |
| 2021-11-27 |
1.1297 USD |
410,029.8687 EUR |
1.1300 USD |
1.1279 USD |
1.1310 USD |
1.1307 USD |
| 2021-11-26 |
1.1268 USD |
1,915,057.9219 EUR |
1.1207 USD |
1.1203 USD |
1.1313 USD |
1.1302 USD |
| 2021-11-25 |
1.1221 USD |
2,925,320.4046 EUR |
1.1203 USD |
1.1195 USD |
1.1250 USD |
1.1203 USD |
| 2021-11-24 |
1.1209 USD |
1,190,656.0276 EUR |
1.1243 USD |
1.1179 USD |
1.1250 USD |
1.1197 USD |
| 2021-11-23 |
1.1253 USD |
676,707.0149 EUR |
1.1240 USD |
1.1225 USD |
1.1273 USD |
1.1246 USD |
| 2021-11-22 |
1.1261 USD |
1,598,881.9773 EUR |
1.1266 USD |
1.1222 USD |
1.1297 USD |
1.1234 USD |
| 2021-11-21 |
1.1270 USD |
414,478.5778 EUR |
1.1270 USD |
1.1261 USD |
1.1279 USD |
1.1262 USD |
| 2021-11-20 |
1.1264 USD |
633,039.9571 EUR |
1.1270 USD |
1.1250 USD |
1.1280 USD |
1.1270 USD |
| 2021-11-19 |
1.1306 USD |
1,411,140.3504 EUR |
1.1365 USD |
1.1245 USD |
1.1369 USD |
1.1273 USD |
| 2021-11-18 |
1.1336 USD |
1,162,901.1287 EUR |
1.1312 USD |
1.1309 USD |
1.1372 USD |
1.1362 USD |
| 2021-11-17 |
1.1307 USD |
731,192.5037 EUR |
1.1315 USD |
1.1273 USD |
1.1326 USD |
1.1315 USD |
| 2021-11-16 |
1.1342 USD |
2,052,365.4318 EUR |
1.1365 USD |
1.1297 USD |
1.1575 USD |
1.1310 USD |
| 2021-11-15 |
1.1428 USD |
853,007.3954 EUR |
1.1442 USD |
1.1355 USD |
1.1468 USD |
1.1364 USD |
| 2021-11-14 |
1.1431 USD |
393,373.7764 EUR |
1.1441 USD |
1.1420 USD |
1.1443 USD |
1.1437 USD |
| 2021-11-13 |
1.1439 USD |
214,992.0650 EUR |
1.1443 USD |
1.1429 USD |
1.1447 USD |
1.1441 USD |
| 2021-11-12 |
1.1441 USD |
1,004,361.4521 EUR |
1.1448 USD |
1.1425 USD |
1.1452 USD |
1.1443 USD |
| 2021-11-11 |
1.1461 USD |
1,887,279.7926 EUR |
1.1481 USD |
1.1443 USD |
1.1481 USD |
1.1448 USD |
| 2021-11-10 |
1.1520 USD |
1,977,643.6069 EUR |
1.1592 USD |
1.1455 USD |
1.1596 USD |
1.1478 USD |
| 2021-11-09 |
1.1604 USD |
1,410,695.3060 EUR |
1.1597 USD |
1.1576 USD |
1.1630 USD |
1.1593 USD |
| 2021-11-08 |
1.1579 USD |
1,192,090.1896 EUR |
1.1556 USD |
1.1556 USD |
1.1599 USD |
1.1597 USD |
| 2021-11-07 |
1.1554 USD |
320,656.8537 EUR |
1.1552 USD |
1.1545 USD |
1.1563 USD |
1.1556 USD |
| 2021-11-06 |
1.1547 USD |
558,752.9829 EUR |
1.1564 USD |
1.1527 USD |
1.1565 USD |
1.1550 USD |
| 2021-11-05 |
1.1542 USD |
453,177.5016 EUR |
1.1544 USD |
1.1515 USD |
1.1564 USD |
1.1561 USD |
| 2021-11-04 |
1.1555 USD |
460,871.8792 EUR |
1.1617 USD |
1.1533 USD |
1.1620 USD |
1.1546 USD |
| 2021-11-03 |
1.1586 USD |
767,963.7768 EUR |
1.1581 USD |
1.1569 USD |
1.1619 USD |
1.1611 USD |