Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
1.1598 USD |
565,835.1489 EUR |
1.1600 USD |
1.1563 USD |
1.1616 USD |
1.1583 USD |
| 2021-09-29 |
1.1634 USD |
825,262.2847 EUR |
1.1685 USD |
1.1591 USD |
1.1687 USD |
1.1600 USD |
| 2021-09-28 |
1.1710 USD |
3,555,736.5732 EUR |
1.1694 USD |
1.1666 USD |
1.1720 USD |
1.1681 USD |
| 2021-09-27 |
1.1730 USD |
1,582,583.0196 EUR |
1.1726 USD |
1.1686 USD |
1.1750 USD |
1.1698 USD |
| 2021-09-26 |
1.1695 USD |
794,925.0540 EUR |
1.1718 USD |
1.1600 USD |
1.1729 USD |
1.1724 USD |
| 2021-09-25 |
1.1713 USD |
218,800.3125 EUR |
1.1721 USD |
1.1699 USD |
1.1729 USD |
1.1718 USD |
| 2021-09-24 |
1.1729 USD |
857,984.1788 EUR |
1.1746 USD |
1.1699 USD |
1.1772 USD |
1.1721 USD |
| 2021-09-23 |
1.1721 USD |
908,622.2637 EUR |
1.1688 USD |
1.1683 USD |
1.1753 USD |
1.1744 USD |
| 2021-09-22 |
1.1728 USD |
1,055,506.5470 EUR |
1.1725 USD |
1.1685 USD |
1.1747 USD |
1.1689 USD |
| 2021-09-21 |
1.1727 USD |
1,345,915.5351 EUR |
1.1728 USD |
1.1709 USD |
1.1753 USD |
1.1726 USD |
| 2021-09-20 |
1.1712 USD |
923,883.3136 EUR |
1.1724 USD |
1.1692 USD |
1.1734 USD |
1.1727 USD |
| 2021-09-19 |
1.1716 USD |
146,397.3892 EUR |
1.1719 USD |
1.1710 USD |
1.1725 USD |
1.1724 USD |
| 2021-09-18 |
1.1722 USD |
156,964.4929 EUR |
1.1725 USD |
1.1716 USD |
1.1729 USD |
1.1720 USD |
| 2021-09-17 |
1.1770 USD |
1,489,365.3914 EUR |
1.1765 USD |
1.1717 USD |
1.1794 USD |
1.1724 USD |
| 2021-09-16 |
1.1775 USD |
652,325.9425 EUR |
1.1823 USD |
1.1751 USD |
1.1823 USD |
1.1765 USD |
| 2021-09-15 |
1.1811 USD |
1,293,440.7990 EUR |
1.1804 USD |
1.1802 USD |
1.1832 USD |
1.1817 USD |
| 2021-09-14 |
1.1815 USD |
476,301.8530 EUR |
1.1818 USD |
1.1798 USD |
1.1842 USD |
1.1802 USD |
| 2021-09-13 |
1.1794 USD |
2,792,619.7837 EUR |
1.1820 USD |
1.1765 USD |
1.1820 USD |
1.1816 USD |
| 2021-09-12 |
1.1813 USD |
146,828.5869 EUR |
1.1802 USD |
1.1798 USD |
1.1825 USD |
1.1816 USD |
| 2021-09-11 |
1.1808 USD |
230,611.7555 EUR |
1.1805 USD |
1.1792 USD |
1.1820 USD |
1.1802 USD |
| 2021-09-10 |
1.1828 USD |
873,777.6139 EUR |
1.1819 USD |
1.1798 USD |
1.1852 USD |
1.1805 USD |
| 2021-09-09 |
1.1831 USD |
1,401,798.9374 EUR |
1.1815 USD |
1.1802 USD |
1.1836 USD |
1.1828 USD |
| 2021-09-08 |
1.1829 USD |
1,646,616.0658 EUR |
1.1841 USD |
1.1801 USD |
1.1850 USD |
1.1819 USD |
| 2021-09-07 |
1.1861 USD |
4,012,003.8366 EUR |
1.1869 USD |
1.1813 USD |
1.1884 USD |
1.1841 USD |
| 2021-09-06 |
1.1876 USD |
2,096,300.5219 EUR |
1.1900 USD |
1.1859 USD |
1.1906 USD |
1.1869 USD |
| 2021-09-05 |
1.1893 USD |
530,319.0395 EUR |
1.1885 USD |
1.1870 USD |
1.1918 USD |
1.1903 USD |
| 2021-09-04 |
1.1876 USD |
188,206.0838 EUR |
1.1882 USD |
1.1867 USD |
1.1888 USD |
1.1881 USD |
| 2021-09-03 |
1.1884 USD |
4,698,088.9386 EUR |
1.1873 USD |
1.1873 USD |
1.1910 USD |
1.1894 USD |
| 2021-09-02 |
1.1862 USD |
2,413,355.7088 EUR |
1.1855 USD |
1.1839 USD |
1.1888 USD |
1.1869 USD |
| 2021-09-01 |
1.1829 USD |
5,286,084.4514 EUR |
1.1814 USD |
1.1798 USD |
1.1865 USD |
1.1846 USD |
| 2021-08-31 |
1.1826 USD |
1,597,668.6846 EUR |
1.1796 USD |
1.1796 USD |
1.1845 USD |
1.1816 USD |
| 2021-08-30 |
1.1798 USD |
3,925,313.3733 EUR |
1.1805 USD |
1.1785 USD |
1.1811 USD |
1.1796 USD |
| 2021-08-29 |
1.1797 USD |
278,283.6339 EUR |
1.1802 USD |
1.1781 USD |
1.1810 USD |
1.1810 USD |
| 2021-08-28 |
1.1798 USD |
362,435.1302 EUR |
1.1796 USD |
1.1785 USD |
1.1805 USD |
1.1795 USD |
| 2021-08-27 |
1.1758 USD |
5,599,851.7696 EUR |
1.1752 USD |
1.1731 USD |
1.1799 USD |
1.1792 USD |
| 2021-08-26 |
1.1758 USD |
816,832.3168 EUR |
1.1768 USD |
1.1742 USD |
1.1797 USD |
1.1755 USD |
| 2021-08-25 |
1.1758 USD |
558,242.8407 EUR |
1.1755 USD |
1.1726 USD |
1.1790 USD |
1.1776 USD |
| 2021-08-24 |
1.1744 USD |
457,848.7028 EUR |
1.1750 USD |
1.1727 USD |
1.1760 USD |
1.1748 USD |
| 2021-08-23 |
1.1736 USD |
3,158,835.5073 EUR |
1.1698 USD |
1.1688 USD |
1.1753 USD |
1.1750 USD |
| 2021-08-22 |
1.1684 USD |
595,277.5386 EUR |
1.1683 USD |
1.1657 USD |
1.1719 USD |
1.1696 USD |
| 2021-08-21 |
1.1673 USD |
3,763,600.8799 EUR |
1.1688 USD |
1.1600 USD |
1.1693 USD |
1.1679 USD |
| 2021-08-20 |
1.1683 USD |
1,988,296.9728 EUR |
1.1685 USD |
1.1660 USD |
1.1712 USD |
1.1687 USD |
| 2021-08-19 |
1.1691 USD |
2,272,415.6083 EUR |
1.1701 USD |
1.1664 USD |
1.1727 USD |
1.1684 USD |
| 2021-08-18 |
1.1718 USD |
2,074,376.0197 EUR |
1.1706 USD |
1.1692 USD |
1.1727 USD |
1.1707 USD |
| 2021-08-17 |
1.1750 USD |
1,847,216.3685 EUR |
1.1779 USD |
1.1680 USD |
1.1850 USD |
1.1705 USD |
| 2021-08-16 |
1.1788 USD |
1,500,569.0691 EUR |
1.1801 USD |
1.1771 USD |
1.1815 USD |
1.1772 USD |
| 2021-08-15 |
1.1790 USD |
546,587.8717 EUR |
1.1797 USD |
1.1771 USD |
1.1808 USD |
1.1805 USD |
| 2021-08-14 |
1.1799 USD |
526,297.7732 EUR |
1.1809 USD |
1.1779 USD |
1.1823 USD |
1.1807 USD |
| 2021-08-13 |
1.1777 USD |
817,250.8900 EUR |
1.1738 USD |
1.1732 USD |
1.1815 USD |
1.1815 USD |
| 2021-08-12 |
1.1736 USD |
1,405,462.1200 EUR |
1.1739 USD |
1.1720 USD |
1.1751 USD |
1.1737 USD |