Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-09 |
1.1477 USD |
275,080.8448 EUR |
1.1380 USD |
1.1368 USD |
1.1815 USD |
1.1380 USD |
| 2020-03-08 |
1.1376 USD |
210,564.9338 EUR |
1.1284 USD |
1.1215 USD |
1.1900 USD |
1.1380 USD |
| 2020-03-06 |
1.1226 USD |
517,926.5147 EUR |
1.1233 USD |
1.1123 USD |
1.1323 USD |
1.1322 USD |
| 2020-03-05 |
1.1191 USD |
372,948.7408 EUR |
1.1153 USD |
1.1070 USD |
1.1233 USD |
1.1226 USD |
| 2020-03-04 |
1.1136 USD |
198,972.3235 EUR |
1.1129 USD |
1.1074 USD |
1.1220 USD |
1.1160 USD |
| 2020-03-03 |
1.1130 USD |
112,958.7216 EUR |
1.1135 USD |
1.1045 USD |
1.1179 USD |
1.1126 USD |
| 2020-03-02 |
1.1089 USD |
195,188.6949 EUR |
1.1054 USD |
1.0948 USD |
1.1172 USD |
1.1152 USD |
| 2020-03-01 |
1.1033 USD |
25,241.1252 EUR |
1.1001 USD |
1.0948 USD |
1.1055 USD |
1.1055 USD |
| 2020-02-29 |
1.1018 USD |
26,114.2245 EUR |
1.1011 USD |
1.0971 USD |
1.1050 USD |
1.1001 USD |
| 2020-02-28 |
1.0986 USD |
103,914.8924 EUR |
1.0941 USD |
1.0913 USD |
1.1050 USD |
1.1010 USD |
| 2020-02-27 |
1.0906 USD |
218,244.8993 EUR |
1.0870 USD |
1.0790 USD |
1.0990 USD |
1.0990 USD |
| 2020-02-26 |
1.0851 USD |
144,292.1580 EUR |
1.0880 USD |
1.0800 USD |
1.0890 USD |
1.0870 USD |
| 2020-02-25 |
1.0825 USD |
66,146.1087 EUR |
1.0863 USD |
1.0753 USD |
1.0880 USD |
1.0879 USD |
| 2020-02-24 |
1.0812 USD |
67,370.5175 EUR |
1.0828 USD |
1.0753 USD |
1.0875 USD |
1.0811 USD |
| 2020-02-23 |
1.0875 USD |
18,014.0213 EUR |
1.0876 USD |
1.0810 USD |
1.0915 USD |
1.0860 USD |
| 2020-02-22 |
1.0871 USD |
41,612.0365 EUR |
1.0863 USD |
1.0799 USD |
1.0885 USD |
1.0873 USD |
| 2020-02-21 |
1.0826 USD |
123,335.3457 EUR |
1.0798 USD |
1.0753 USD |
1.0870 USD |
1.0806 USD |
| 2020-02-20 |
1.0785 USD |
32,713.9999 EUR |
1.0760 USD |
1.0753 USD |
1.0831 USD |
1.0804 USD |
| 2020-02-19 |
1.0777 USD |
111,572.9824 EUR |
1.0817 USD |
1.0753 USD |
1.0831 USD |
1.0760 USD |
| 2020-02-18 |
1.0801 USD |
203,431.0071 EUR |
1.0869 USD |
1.0753 USD |
1.0880 USD |
1.0803 USD |