Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-04-08 |
1.0864 USD |
1,211,325.6803 EUR |
1.0882 USD |
1.0818 USD |
1.0900 USD |
1.0846 USD |
| 2020-04-07 |
1.0870 USD |
238,329.6994 EUR |
1.0790 USD |
1.0757 USD |
1.0927 USD |
1.0887 USD |
| 2020-04-06 |
1.0787 USD |
164,927.5197 EUR |
1.0810 USD |
1.0753 USD |
1.0829 USD |
1.0774 USD |
| 2020-04-05 |
1.0788 USD |
68,022.3810 EUR |
1.0791 USD |
1.0761 USD |
1.0813 USD |
1.0810 USD |
| 2020-04-04 |
1.0798 USD |
47,299.7049 EUR |
1.0775 USD |
1.0761 USD |
1.0816 USD |
1.0782 USD |
| 2020-04-03 |
1.0791 USD |
100,225.9768 EUR |
1.0817 USD |
1.0756 USD |
1.0856 USD |
1.0805 USD |
| 2020-04-02 |
1.0866 USD |
324,258.9326 EUR |
1.0957 USD |
1.0781 USD |
1.0957 USD |
1.0857 USD |
| 2020-04-01 |
1.0933 USD |
133,632.4395 EUR |
1.0975 USD |
1.0883 USD |
1.1002 USD |
1.0953 USD |
| 2020-03-31 |
1.0962 USD |
290,180.4558 EUR |
1.1014 USD |
1.0913 USD |
1.1043 USD |
1.1001 USD |
| 2020-03-30 |
1.1024 USD |
222,374.5334 EUR |
1.1087 USD |
1.0938 USD |
1.1133 USD |
1.1031 USD |
| 2020-03-29 |
1.1102 USD |
148,589.5043 EUR |
1.1113 USD |
1.1052 USD |
1.1152 USD |
1.1132 USD |
| 2020-03-28 |
1.1100 USD |
115,807.5920 EUR |
1.1069 USD |
1.1064 USD |
1.1140 USD |
1.1113 USD |
| 2020-03-27 |
1.1036 USD |
411,882.4117 EUR |
1.1015 USD |
1.0868 USD |
1.1113 USD |
1.1094 USD |
| 2020-03-26 |
1.0944 USD |
191,883.1714 EUR |
1.0871 USD |
1.0813 USD |
1.1042 USD |
1.1017 USD |
| 2020-03-25 |
1.0799 USD |
209,337.9344 EUR |
1.0779 USD |
1.0698 USD |
1.0890 USD |
1.0840 USD |
| 2020-03-24 |
1.0784 USD |
272,659.9600 EUR |
1.0749 USD |
1.0704 USD |
1.0882 USD |
1.0795 USD |
| 2020-03-23 |
1.0723 USD |
374,265.4898 EUR |
1.0642 USD |
1.0625 USD |
1.0807 USD |
1.0730 USD |
| 2020-03-22 |
1.0648 USD |
65,243.2925 EUR |
1.0660 USD |
1.0600 USD |
1.0685 USD |
1.0600 USD |
| 2020-03-21 |
1.0644 USD |
117,126.5253 EUR |
1.0624 USD |
1.0593 USD |
1.0677 USD |
1.0618 USD |
| 2020-03-20 |
1.0689 USD |
1,759,135.7555 EUR |
1.0648 USD |
1.0513 USD |
1.0770 USD |
1.0604 USD |
| 2020-03-19 |
1.0734 USD |
557,070.2793 EUR |
1.0910 USD |
1.0600 USD |
1.1000 USD |
1.0600 USD |
| 2020-03-18 |
1.0895 USD |
531,071.1376 EUR |
1.0959 USD |
1.0684 USD |
1.1200 USD |
1.0945 USD |
| 2020-03-17 |
1.1028 USD |
425,112.4458 EUR |
1.1145 USD |
1.0861 USD |
1.1165 USD |
1.0962 USD |
| 2020-03-16 |
1.1107 USD |
760,987.9753 EUR |
1.1118 USD |
1.0998 USD |
1.1217 USD |
1.1137 USD |
| 2020-03-15 |
1.1090 USD |
358,666.8908 EUR |
1.1018 USD |
1.1001 USD |
1.1230 USD |
1.1117 USD |
| 2020-03-14 |
1.1034 USD |
242,710.2681 EUR |
1.1072 USD |
1.0970 USD |
1.1100 USD |
1.1052 USD |
| 2020-03-13 |
1.1069 USD |
5,432,382.1233 EUR |
1.1178 USD |
1.0651 USD |
1.1573 USD |
1.1075 USD |
| 2020-03-12 |
1.1178 USD |
3,347,674.0667 EUR |
1.1305 USD |
1.1000 USD |
1.1900 USD |
1.1268 USD |
| 2020-03-11 |
1.1251 USD |
543,455.0949 EUR |
1.1317 USD |
1.1000 USD |
1.1351 USD |
1.1294 USD |
| 2020-03-10 |
1.1323 USD |
234,838.3715 EUR |
1.1380 USD |
1.1260 USD |
1.1550 USD |
1.1305 USD |