Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-18 |
1.1246 USD |
260,771.8897 EUR |
1.1100 USD |
1.1066 USD |
1.1475 USD |
1.1099 USD |
| 2020-01-17 |
1.1101 USD |
150,007.5090 EUR |
1.1125 USD |
1.1055 USD |
1.1153 USD |
1.1100 USD |
| 2020-01-16 |
1.1127 USD |
51,575.0925 EUR |
1.1152 USD |
1.1104 USD |
1.1162 USD |
1.1104 USD |
| 2020-01-15 |
1.1129 USD |
106,631.5616 EUR |
1.1139 USD |
1.1096 USD |
1.1162 USD |
1.1137 USD |
| 2020-01-14 |
1.1117 USD |
94,912.3105 EUR |
1.1132 USD |
1.1053 USD |
1.1154 USD |
1.1143 USD |
| 2020-01-13 |
1.1086 USD |
72,510.4339 EUR |
1.1107 USD |
1.1053 USD |
1.1132 USD |
1.1132 USD |
| 2020-01-12 |
1.1090 USD |
84,681.1629 EUR |
1.1120 USD |
1.1061 USD |
1.1127 USD |
1.1066 USD |
| 2020-01-11 |
1.1115 USD |
2,778.1285 EUR |
1.1115 USD |
1.1078 USD |
1.1120 USD |
1.1120 USD |
| 2020-01-10 |
1.1084 USD |
90,853.5022 EUR |
1.1102 USD |
1.1039 USD |
1.1123 USD |
1.1079 USD |
| 2020-01-09 |
1.1096 USD |
62,892.5414 EUR |
1.1115 USD |
1.1022 USD |
1.1117 USD |
1.1085 USD |
| 2020-01-08 |
1.1142 USD |
420,196.4951 EUR |
1.1150 USD |
1.0965 USD |
1.1170 USD |
1.1115 USD |
| 2020-01-07 |
1.1150 USD |
315,843.7547 EUR |
1.1214 USD |
1.1100 USD |
1.1225 USD |
1.1149 USD |
| 2020-01-06 |
1.1178 USD |
19,730.7797 EUR |
1.1158 USD |
1.1147 USD |
1.1206 USD |
1.1175 USD |
| 2020-01-05 |
1.1170 USD |
33,499.6743 EUR |
1.1132 USD |
1.1130 USD |
1.1285 USD |
1.1177 USD |
| 2020-01-04 |
1.1159 USD |
29,132.6469 EUR |
1.1130 USD |
1.1130 USD |
1.1169 USD |
1.1160 USD |
| 2020-01-03 |
1.1145 USD |
98,096.7165 EUR |
1.1153 USD |
1.1100 USD |
1.1180 USD |
1.1115 USD |
| 2020-01-02 |
1.1172 USD |
28,915.2608 EUR |
1.1240 USD |
1.1151 USD |
1.1242 USD |
1.1178 USD |
| 2020-01-01 |
1.1223 USD |
12,015.3467 EUR |
1.1175 USD |
1.1154 USD |
1.1240 USD |
1.1240 USD |
| 2019-12-31 |
1.1188 USD |
109,236.3654 EUR |
1.1183 USD |
1.1167 USD |
1.1323 USD |
1.1179 USD |
| 2019-12-30 |
1.1216 USD |
144,748.2251 EUR |
1.1184 USD |
1.1162 USD |
1.1320 USD |
1.1183 USD |
| 2019-12-29 |
1.1168 USD |
60.8720 EUR |
1.1182 USD |
1.1148 USD |
1.1182 USD |
1.1148 USD |
| 2019-12-28 |
1.1177 USD |
1,314.0455 EUR |
1.1185 USD |
1.1145 USD |
1.1185 USD |
1.1176 USD |
| 2019-12-27 |
1.1137 USD |
127,709.4466 EUR |
1.1120 USD |
1.1100 USD |
1.1185 USD |
1.1151 USD |
| 2019-12-26 |
1.1098 USD |
4,199.3528 EUR |
1.1093 USD |
1.1092 USD |
1.1100 USD |
1.1100 USD |
| 2019-12-25 |
1.1087 USD |
10,657.0665 EUR |
1.1081 USD |
1.1043 USD |
1.1100 USD |
1.1044 USD |
| 2019-12-24 |
1.1071 USD |
68,662.1717 EUR |
1.1084 USD |
1.1043 USD |
1.1139 USD |
1.1074 USD |
| 2019-12-23 |
1.1060 USD |
76,076.9499 EUR |
1.1070 USD |
1.1035 USD |
1.1093 USD |
1.1089 USD |
| 2019-12-22 |
1.1063 USD |
22,691.1355 EUR |
1.1077 USD |
1.1050 USD |
1.1079 USD |
1.1070 USD |
| 2019-12-21 |
1.1045 USD |
4,659.5754 EUR |
1.1039 USD |
1.1035 USD |
1.1076 USD |
1.1035 USD |
| 2019-12-20 |
1.1078 USD |
39,524.6627 EUR |
1.1089 USD |
1.1040 USD |
1.1131 USD |
1.1040 USD |
| 2019-12-19 |
1.1102 USD |
31,510.9357 EUR |
1.1136 USD |
1.1084 USD |
1.1138 USD |
1.1100 USD |
| 2019-12-18 |
1.1119 USD |
200,519.8625 EUR |
1.1118 USD |
1.1075 USD |
1.1156 USD |
1.1139 USD |
| 2019-12-17 |
1.1150 USD |
117,188.9507 EUR |
1.1152 USD |
1.1104 USD |
1.1190 USD |
1.1121 USD |
| 2019-12-16 |
1.1124 USD |
162,355.5421 EUR |
1.1111 USD |
1.1095 USD |
1.1160 USD |
1.1151 USD |
| 2019-12-15 |
1.1148 USD |
10,640.0529 EUR |
1.1110 USD |
1.1110 USD |
1.1177 USD |
1.1177 USD |
| 2019-12-14 |
1.1137 USD |
21,630.9916 EUR |
1.1114 USD |
1.1110 USD |
1.1172 USD |
1.1111 USD |
| 2019-12-13 |
1.1153 USD |
42,988.0727 EUR |
1.1160 USD |
1.1078 USD |
1.1189 USD |
1.1111 USD |
| 2019-12-12 |
1.1121 USD |
146,170.7499 EUR |
1.1109 USD |
1.1071 USD |
1.1160 USD |
1.1159 USD |
| 2019-12-11 |
1.1074 USD |
200,611.3954 EUR |
1.1051 USD |
1.1045 USD |
1.1128 USD |
1.1095 USD |
| 2019-12-10 |
1.1083 USD |
222,993.6987 EUR |
1.1071 USD |
1.1029 USD |
1.1091 USD |
1.1065 USD |
| 2019-12-09 |
1.1052 USD |
101,830.2801 EUR |
1.1068 USD |
1.1016 USD |
1.1085 USD |
1.1075 USD |
| 2019-12-08 |
1.1061 USD |
804.1754 EUR |
1.1051 USD |
1.1051 USD |
1.1068 USD |
1.1068 USD |
| 2019-12-07 |
1.1067 USD |
4,829.5701 EUR |
1.1067 USD |
1.1036 USD |
1.1067 USD |
1.1067 USD |
| 2019-12-06 |
1.1074 USD |
89,260.3130 EUR |
1.1080 USD |
1.1026 USD |
1.1090 USD |
1.1036 USD |
| 2019-12-05 |
1.1065 USD |
207,906.3418 EUR |
1.1051 USD |
1.0948 USD |
1.1080 USD |
1.1080 USD |
| 2019-12-04 |
1.1065 USD |
208,753.3279 EUR |
1.1060 USD |
1.1034 USD |
1.1080 USD |
1.1054 USD |
| 2019-12-03 |
1.1052 USD |
147,569.4238 EUR |
1.1041 USD |
1.1030 USD |
1.1060 USD |
1.1043 USD |
| 2019-12-02 |
1.1007 USD |
291,793.5638 EUR |
1.1000 USD |
1.0973 USD |
1.1060 USD |
1.1060 USD |
| 2019-12-01 |
1.0993 USD |
14,611.6734 EUR |
1.0979 USD |
1.0979 USD |
1.1000 USD |
1.0981 USD |
| 2019-11-30 |
1.0993 USD |
10,235.0617 EUR |
1.1000 USD |
1.0979 USD |
1.1000 USD |
1.1000 USD |