Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
1.1085 USD |
700,069.1184 EUR |
1.1073 USD |
1.1073 USD |
1.1096 USD |
1.1076 USD |
| 2024-09-12 |
1.1021 USD |
1,479,769.4474 EUR |
1.1010 USD |
1.1008 USD |
1.1072 USD |
1.1072 USD |
| 2024-09-11 |
1.1020 USD |
797,575.6611 EUR |
1.1020 USD |
1.1004 USD |
1.1051 USD |
1.1009 USD |
| 2024-09-10 |
1.1031 USD |
172,192.1732 EUR |
1.1032 USD |
1.1016 USD |
1.1042 USD |
1.1020 USD |
| 2024-09-09 |
1.1071 USD |
532,752.8992 EUR |
1.1079 USD |
1.1032 USD |
1.1082 USD |
1.1036 USD |
| 2024-09-08 |
1.1076 USD |
37,873.4216 EUR |
1.1071 USD |
1.1071 USD |
1.1078 USD |
1.1077 USD |
| 2024-09-07 |
1.1066 USD |
92,881.3676 EUR |
1.1067 USD |
1.1061 USD |
1.1071 USD |
1.1071 USD |
| 2024-09-06 |
1.1097 USD |
1,596,084.8366 EUR |
1.1111 USD |
1.1065 USD |
1.1141 USD |
1.1067 USD |
| 2024-09-05 |
1.1091 USD |
1,354,518.0710 EUR |
1.1078 USD |
1.1074 USD |
1.1114 USD |
1.1109 USD |
| 2024-09-04 |
1.1064 USD |
5,738,277.8979 EUR |
1.1045 USD |
1.1039 USD |
1.1091 USD |
1.1079 USD |
| 2024-09-03 |
1.1050 USD |
804,039.6140 EUR |
1.1065 USD |
1.1026 USD |
1.1066 USD |
1.1045 USD |
| 2024-09-02 |
1.1060 USD |
1,579,208.9469 EUR |
1.1037 USD |
1.1037 USD |
1.1072 USD |
1.1065 USD |
| 2024-09-01 |
1.1041 USD |
524,928.9614 EUR |
1.1045 USD |
1.1037 USD |
1.1045 USD |
1.1039 USD |
| 2024-08-31 |
1.1044 USD |
162,593.7023 EUR |
1.1039 USD |
1.1038 USD |
1.1048 USD |
1.1044 USD |
| 2024-08-30 |
1.1068 USD |
1,243,433.4686 EUR |
1.1077 USD |
1.1038 USD |
1.1092 USD |
1.1038 USD |
| 2024-08-29 |
1.1090 USD |
1,633,729.5416 EUR |
1.1127 USD |
1.1056 USD |
1.1135 USD |
1.1077 USD |
| 2024-08-28 |
1.1128 USD |
3,114,842.0371 EUR |
1.1167 USD |
1.1104 USD |
1.1173 USD |
1.1120 USD |
| 2024-08-27 |
1.1168 USD |
387,987.4673 EUR |
1.1165 USD |
1.1151 USD |
1.1187 USD |
1.1167 USD |
| 2024-08-26 |
1.1174 USD |
817,793.8920 EUR |
1.1198 USD |
1.1155 USD |
1.1446 USD |
1.1165 USD |
| 2024-08-25 |
1.1208 USD |
410,207.2530 EUR |
1.1205 USD |
1.1190 USD |
1.1220 USD |
1.1192 USD |
| 2024-08-24 |
1.1193 USD |
719,026.8566 EUR |
1.1182 USD |
1.1179 USD |
1.1206 USD |
1.1204 USD |
| 2024-08-23 |
1.1166 USD |
2,674,146.7799 EUR |
1.1115 USD |
1.1102 USD |
1.1202 USD |
1.1181 USD |
| 2024-08-22 |
1.1128 USD |
2,216,520.5724 EUR |
1.1155 USD |
1.1099 USD |
1.1164 USD |
1.1114 USD |
| 2024-08-21 |
1.1134 USD |
2,503,495.3287 EUR |
1.1124 USD |
1.1103 USD |
1.1170 USD |
1.1156 USD |
| 2024-08-20 |
1.1101 USD |
1,204,834.3054 EUR |
1.1085 USD |
1.1070 USD |
1.1125 USD |
1.1124 USD |
| 2024-08-19 |
1.1052 USD |
4,099,718.4471 EUR |
1.1019 USD |
1.1015 USD |
1.1086 USD |
1.1084 USD |
| 2024-08-18 |
1.1027 USD |
145,279.7771 EUR |
1.1017 USD |
1.1012 USD |
1.1032 USD |
1.1019 USD |
| 2024-08-17 |
1.1016 USD |
132,191.1812 EUR |
1.1014 USD |
1.1012 USD |
1.1020 USD |
1.1018 USD |
| 2024-08-16 |
1.0989 USD |
1,633,577.6445 EUR |
1.0967 USD |
1.0966 USD |
1.1030 USD |
1.1015 USD |
| 2024-08-15 |
1.0972 USD |
1,369,036.3206 EUR |
1.1007 USD |
1.0949 USD |
1.1011 USD |
1.0965 USD |
| 2024-08-14 |
1.1023 USD |
2,182,439.6342 EUR |
1.0992 USD |
1.0985 USD |
1.1044 USD |
1.1007 USD |
| 2024-08-13 |
1.0954 USD |
2,718,942.0800 EUR |
1.0929 USD |
1.0914 USD |
1.0997 USD |
1.0989 USD |
| 2024-08-12 |
1.0927 USD |
1,655,847.4509 EUR |
1.0911 USD |
1.0908 USD |
1.0934 USD |
1.0931 USD |
| 2024-08-11 |
1.0908 USD |
250,138.0865 EUR |
1.0912 USD |
1.0899 USD |
1.0915 USD |
1.0911 USD |
| 2024-08-10 |
1.0906 USD |
234,977.8442 EUR |
1.0911 USD |
1.0896 USD |
1.0915 USD |
1.0913 USD |
| 2024-08-09 |
1.0905 USD |
4,906,724.1636 EUR |
1.0913 USD |
1.0901 USD |
1.0924 USD |
1.0910 USD |
| 2024-08-08 |
1.0913 USD |
1,001,827.6491 EUR |
1.0919 USD |
1.0877 USD |
1.0940 USD |
1.0913 USD |
| 2024-08-07 |
1.0915 USD |
408,146.6398 EUR |
1.0911 USD |
1.0898 USD |
1.0930 USD |
1.0919 USD |
| 2024-08-06 |
1.0911 USD |
3,434,016.6798 EUR |
1.0944 USD |
1.0892 USD |
1.0954 USD |
1.0911 USD |
| 2024-08-05 |
1.0931 USD |
2,864,883.4278 EUR |
1.0902 USD |
1.0876 USD |
1.1000 USD |
1.0941 USD |
| 2024-08-04 |
1.0869 USD |
1,671,440.0094 EUR |
1.0886 USD |
1.0788 USD |
1.0904 USD |
1.0904 USD |
| 2024-08-03 |
1.0891 USD |
219,205.7360 EUR |
1.0905 USD |
1.0879 USD |
1.0905 USD |
1.0886 USD |
| 2024-08-02 |
1.0895 USD |
3,668,423.9611 EUR |
1.0784 USD |
1.0782 USD |
1.0921 USD |
1.0904 USD |
| 2024-08-01 |
1.0790 USD |
2,570,337.5989 EUR |
1.0822 USD |
1.0777 USD |
1.0831 USD |
1.0788 USD |
| 2024-07-31 |
1.0817 USD |
1,224,165.4466 EUR |
1.0813 USD |
1.0805 USD |
1.0843 USD |
1.0821 USD |
| 2024-07-30 |
1.0814 USD |
142,091.1363 EUR |
1.0824 USD |
1.0803 USD |
1.0834 USD |
1.0813 USD |
| 2024-07-29 |
1.0819 USD |
2,569,133.6251 EUR |
1.0859 USD |
1.0809 USD |
1.0873 USD |
1.0825 USD |
| 2024-07-28 |
1.0861 USD |
62,989.3692 EUR |
1.0865 USD |
1.0856 USD |
1.0866 USD |
1.0859 USD |
| 2024-07-27 |
1.0862 USD |
141,537.0428 EUR |
1.0857 USD |
1.0853 USD |
1.0868 USD |
1.0865 USD |
| 2024-07-26 |
1.0859 USD |
460,999.4881 EUR |
1.0848 USD |
1.0847 USD |
1.0865 USD |
1.0856 USD |