Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-11-29 |
1.0979 USD |
40,707.9425 EUR |
1.0980 USD |
1.0958 USD |
1.1000 USD |
1.1000 USD |
| 2019-11-28 |
1.0982 USD |
77,040.5950 EUR |
1.0970 USD |
1.0956 USD |
1.1000 USD |
1.1000 USD |
| 2019-11-27 |
1.0974 USD |
77,868.0938 EUR |
1.1000 USD |
1.0949 USD |
1.1029 USD |
1.0987 USD |
| 2019-11-26 |
1.1006 USD |
188,859.4128 EUR |
1.1000 USD |
1.0971 USD |
1.1039 USD |
1.1000 USD |
| 2019-11-25 |
1.0999 USD |
195,481.4836 EUR |
1.1010 USD |
1.0937 USD |
1.1040 USD |
1.1020 USD |
| 2019-11-24 |
1.1007 USD |
5,073.5170 EUR |
1.1010 USD |
1.0998 USD |
1.1010 USD |
1.0998 USD |
| 2019-11-23 |
1.0956 USD |
7,373.4231 EUR |
1.0966 USD |
1.0933 USD |
1.1028 USD |
1.0933 USD |
| 2019-11-22 |
1.0993 USD |
280,372.8132 EUR |
1.1069 USD |
1.0960 USD |
1.1069 USD |
1.0960 USD |
| 2019-11-21 |
1.1042 USD |
254,853.6124 EUR |
1.1050 USD |
1.0972 USD |
1.1070 USD |
1.1028 USD |
| 2019-11-20 |
1.1010 USD |
80,608.2458 EUR |
1.1060 USD |
1.0970 USD |
1.1060 USD |
1.1050 USD |
| 2019-11-19 |
1.1038 USD |
233,178.4599 EUR |
1.1040 USD |
1.0970 USD |
1.1060 USD |
1.1060 USD |
| 2019-11-18 |
1.1049 USD |
499,293.2150 EUR |
1.1030 USD |
1.0970 USD |
1.1100 USD |
1.1040 USD |
| 2019-11-17 |
1.1029 USD |
11,998.4259 EUR |
1.1030 USD |
1.1010 USD |
1.1030 USD |
1.1030 USD |
| 2019-11-16 |
1.1016 USD |
32,071.5290 EUR |
1.1030 USD |
1.1004 USD |
1.1030 USD |
1.1030 USD |
| 2019-11-15 |
1.1007 USD |
160,669.9382 EUR |
1.0984 USD |
1.0969 USD |
1.1030 USD |
1.1030 USD |
| 2019-11-14 |
1.0961 USD |
91,506.9015 EUR |
1.1010 USD |
1.0910 USD |
1.1010 USD |
1.1010 USD |
| 2019-11-13 |
1.0987 USD |
40,522.9853 EUR |
1.1009 USD |
1.0959 USD |
1.1010 USD |
1.0966 USD |
| 2019-11-12 |
1.0994 USD |
63,485.9414 EUR |
1.1012 USD |
1.0954 USD |
1.1020 USD |
1.0970 USD |
| 2019-11-11 |
1.0978 USD |
175,259.2492 EUR |
1.1005 USD |
1.0911 USD |
1.1020 USD |
1.1012 USD |
| 2019-11-10 |
1.0999 USD |
86,100.7905 EUR |
1.1026 USD |
1.0916 USD |
1.1032 USD |
1.1005 USD |
| 2019-11-09 |
1.0991 USD |
25,980.5464 EUR |
1.1016 USD |
1.0978 USD |
1.1030 USD |
1.1000 USD |
| 2019-11-08 |
1.0986 USD |
249,275.0915 EUR |
1.1043 USD |
1.0920 USD |
1.1050 USD |
1.1017 USD |
| 2019-11-07 |
1.1050 USD |
142,281.8729 EUR |
1.1065 USD |
1.0976 USD |
1.1100 USD |
1.1046 USD |
| 2019-11-06 |
1.1038 USD |
299,397.5751 EUR |
1.1057 USD |
1.0972 USD |
1.1090 USD |
1.1063 USD |
| 2019-11-05 |
1.1184 USD |
445,509.3002 EUR |
1.1140 USD |
1.1050 USD |
1.1390 USD |
1.1056 USD |
| 2019-11-04 |
1.1157 USD |
463,893.6619 EUR |
1.1150 USD |
1.1140 USD |
1.1192 USD |
1.1140 USD |
| 2019-11-03 |
1.1160 USD |
9,874.0712 EUR |
1.1150 USD |
1.1150 USD |
1.1170 USD |
1.1150 USD |
| 2019-11-02 |
1.1167 USD |
71,670.3644 EUR |
1.1150 USD |
1.1150 USD |
1.1170 USD |
1.1150 USD |
| 2019-11-01 |
1.1152 USD |
38,406.5362 EUR |
1.1150 USD |
1.1150 USD |
1.1165 USD |
1.1150 USD |
| 2019-10-31 |
1.1156 USD |
79,825.0743 EUR |
1.1133 USD |
1.1113 USD |
1.1188 USD |
1.1150 USD |
| 2019-10-30 |
1.1128 USD |
458,712.4310 EUR |
1.1116 USD |
1.1089 USD |
1.1200 USD |
1.1122 USD |