Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-28 |
1.1032 USD |
181,372.9412 EUR |
1.1001 USD |
1.0955 USD |
1.1095 USD |
1.1073 USD |
| 2020-05-27 |
1.0982 USD |
168,137.6201 EUR |
1.0966 USD |
1.0928 USD |
1.1026 USD |
1.0995 USD |
| 2020-05-26 |
1.0940 USD |
199,203.6730 EUR |
1.0889 USD |
1.0889 USD |
1.0977 USD |
1.0967 USD |
| 2020-05-25 |
1.0884 USD |
127,469.7896 EUR |
1.0889 USD |
1.0855 USD |
1.0905 USD |
1.0885 USD |
| 2020-05-24 |
1.0884 USD |
49,566.7383 EUR |
1.0865 USD |
1.0865 USD |
1.0897 USD |
1.0894 USD |
| 2020-05-23 |
1.0874 USD |
25,639.5732 EUR |
1.0872 USD |
1.0845 USD |
1.0900 USD |
1.0845 USD |
| 2020-05-22 |
1.0874 USD |
107,725.6984 EUR |
1.0951 USD |
1.0847 USD |
1.0951 USD |
1.0885 USD |
| 2020-05-21 |
1.0959 USD |
124,089.5018 EUR |
1.0968 USD |
1.0920 USD |
1.0985 USD |
1.0931 USD |
| 2020-05-20 |
1.0939 USD |
136,051.9932 EUR |
1.0928 USD |
1.0895 USD |
1.0997 USD |
1.0968 USD |
| 2020-05-19 |
1.0927 USD |
142,306.8086 EUR |
1.0903 USD |
1.0890 USD |
1.0973 USD |
1.0917 USD |
| 2020-05-18 |
1.0845 USD |
196,524.2384 EUR |
1.0821 USD |
1.0782 USD |
1.0935 USD |
1.0911 USD |
| 2020-05-17 |
1.0814 USD |
48,183.9659 EUR |
1.0811 USD |
1.0780 USD |
1.0847 USD |
1.0812 USD |
| 2020-05-16 |
1.0806 USD |
97,632.3281 EUR |
1.0802 USD |
1.0769 USD |
1.0837 USD |
1.0811 USD |
| 2020-05-15 |
1.0797 USD |
95,689.2347 EUR |
1.0774 USD |
1.0771 USD |
1.0832 USD |
1.0787 USD |
| 2020-05-14 |
1.0830 USD |
275,764.3891 EUR |
1.0799 USD |
1.0768 USD |
1.1100 USD |
1.0773 USD |
| 2020-05-13 |
1.0826 USD |
82,526.7682 EUR |
1.0829 USD |
1.0780 USD |
1.0885 USD |
1.0811 USD |
| 2020-05-12 |
1.0825 USD |
141,701.8819 EUR |
1.0778 USD |
1.0778 USD |
1.0858 USD |
1.0837 USD |
| 2020-05-11 |
1.0791 USD |
149,315.6985 EUR |
1.0828 USD |
1.0750 USD |
1.0860 USD |
1.0796 USD |
| 2020-05-10 |
1.0778 USD |
765,438.3838 EUR |
1.0804 USD |
1.0700 USD |
1.0863 USD |
1.0828 USD |
| 2020-05-09 |
1.0820 USD |
289,261.8226 EUR |
1.0822 USD |
1.0763 USD |
1.0850 USD |
1.0830 USD |
| 2020-05-08 |
1.0814 USD |
186,221.9558 EUR |
1.0835 USD |
1.0755 USD |
1.0847 USD |
1.0834 USD |
| 2020-05-07 |
1.0801 USD |
191,071.7380 EUR |
1.0763 USD |
1.0750 USD |
1.0833 USD |
1.0833 USD |
| 2020-05-06 |
1.0796 USD |
170,144.9874 EUR |
1.0833 USD |
1.0763 USD |
1.0835 USD |
1.0776 USD |
| 2020-05-05 |
1.0829 USD |
286,003.0816 EUR |
1.0882 USD |
1.0700 USD |
1.0898 USD |
1.0810 USD |
| 2020-05-04 |
1.0924 USD |
114,082.5775 EUR |
1.0951 USD |
1.0862 USD |
1.0970 USD |
1.0882 USD |
| 2020-05-03 |
1.0949 USD |
130,296.2419 EUR |
1.0974 USD |
1.0905 USD |
1.1015 USD |
1.0945 USD |
| 2020-05-02 |
1.0967 USD |
42,900.5069 EUR |
1.0970 USD |
1.0944 USD |
1.0988 USD |
1.0957 USD |
| 2020-05-01 |
1.0960 USD |
154,962.6211 EUR |
1.0916 USD |
1.0898 USD |
1.1000 USD |
1.0972 USD |
| 2020-04-30 |
1.0886 USD |
226,185.4629 EUR |
1.0843 USD |
1.0818 USD |
1.0943 USD |
1.0923 USD |
| 2020-04-29 |
1.0842 USD |
266,579.8295 EUR |
1.0820 USD |
1.0805 USD |
1.0885 USD |
1.0869 USD |
| 2020-04-28 |
1.0817 USD |
106,173.1996 EUR |
1.0816 USD |
1.0783 USD |
1.0869 USD |
1.0809 USD |
| 2020-04-27 |
1.0802 USD |
96,876.5290 EUR |
1.0810 USD |
1.0750 USD |
1.0843 USD |
1.0817 USD |
| 2020-04-26 |
1.0799 USD |
171,639.8792 EUR |
1.0785 USD |
1.0700 USD |
1.0872 USD |
1.0809 USD |
| 2020-04-25 |
1.0800 USD |
82,592.9589 EUR |
1.0807 USD |
1.0779 USD |
1.0817 USD |
1.0812 USD |
| 2020-04-24 |
1.0768 USD |
139,398.6915 EUR |
1.0771 USD |
1.0713 USD |
1.0825 USD |
1.0815 USD |
| 2020-04-23 |
1.0794 USD |
291,424.9309 EUR |
1.0805 USD |
1.0745 USD |
1.0870 USD |
1.0767 USD |
| 2020-04-22 |
1.0823 USD |
175,858.0590 EUR |
1.0824 USD |
1.0770 USD |
1.0885 USD |
1.0787 USD |
| 2020-04-21 |
1.0830 USD |
147,860.4345 EUR |
1.0827 USD |
1.0800 USD |
1.0875 USD |
1.0814 USD |
| 2020-04-20 |
1.0870 USD |
362,134.3090 EUR |
1.0848 USD |
1.0800 USD |
1.1000 USD |
1.0850 USD |
| 2020-04-19 |
1.0842 USD |
58,810.2961 EUR |
1.0842 USD |
1.0800 USD |
1.0877 USD |
1.0853 USD |
| 2020-04-18 |
1.0848 USD |
20,396.5779 EUR |
1.0847 USD |
1.0831 USD |
1.0871 USD |
1.0855 USD |
| 2020-04-17 |
1.0837 USD |
114,016.3834 EUR |
1.0846 USD |
1.0800 USD |
1.0870 USD |
1.0843 USD |
| 2020-04-16 |
1.0862 USD |
1,277,804.9958 EUR |
1.0870 USD |
1.0803 USD |
1.0900 USD |
1.0850 USD |
| 2020-04-15 |
1.0908 USD |
358,903.6545 EUR |
1.0954 USD |
1.0846 USD |
1.0968 USD |
1.0899 USD |
| 2020-04-14 |
1.0947 USD |
884,119.0637 EUR |
1.0885 USD |
1.0885 USD |
1.0985 USD |
1.0950 USD |
| 2020-04-13 |
1.0901 USD |
150,567.7601 EUR |
1.0921 USD |
1.0864 USD |
1.0942 USD |
1.0878 USD |
| 2020-04-12 |
1.0930 USD |
97,033.3726 EUR |
1.0908 USD |
1.0887 USD |
1.0970 USD |
1.0951 USD |
| 2020-04-11 |
1.0902 USD |
25,780.0012 EUR |
1.0919 USD |
1.0885 USD |
1.0929 USD |
1.0902 USD |
| 2020-04-10 |
1.0940 USD |
632,281.3979 EUR |
1.0880 USD |
1.0880 USD |
1.0960 USD |
1.0914 USD |
| 2020-04-09 |
1.0902 USD |
569,148.1467 EUR |
1.0864 USD |
1.0821 USD |
1.0938 USD |
1.0916 USD |