Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-10-29 |
1.1091 USD |
95,028.0889 EUR |
1.1080 USD |
1.1051 USD |
1.1140 USD |
1.1098 USD |
| 2019-10-28 |
1.1077 USD |
93,541.7763 EUR |
1.1145 USD |
1.1041 USD |
1.1145 USD |
1.1063 USD |
| 2019-10-27 |
1.1120 USD |
36,929.5106 EUR |
1.1075 USD |
1.1042 USD |
1.1185 USD |
1.1091 USD |
| 2019-10-26 |
1.1103 USD |
425,159.0380 EUR |
1.1068 USD |
1.0982 USD |
1.1185 USD |
1.1078 USD |
| 2019-10-25 |
1.1094 USD |
304,022.5415 EUR |
1.1066 USD |
1.1025 USD |
1.1150 USD |
1.1067 USD |
| 2019-10-24 |
1.1091 USD |
78,688.1912 EUR |
1.1097 USD |
1.1059 USD |
1.1143 USD |
1.1066 USD |
| 2019-10-23 |
1.1095 USD |
219,090.5740 EUR |
1.1096 USD |
1.1065 USD |
1.1156 USD |
1.1096 USD |
| 2019-10-22 |
1.1138 USD |
119,548.1476 EUR |
1.1119 USD |
1.1086 USD |
1.1152 USD |
1.1100 USD |
| 2019-10-21 |
1.1142 USD |
80,810.4540 EUR |
1.1135 USD |
1.1093 USD |
1.1189 USD |
1.1119 USD |
| 2019-10-20 |
1.1178 USD |
109,064.8479 EUR |
1.1126 USD |
1.1126 USD |
1.1188 USD |
1.1135 USD |
| 2019-10-19 |
1.1139 USD |
48,175.7228 EUR |
1.1150 USD |
1.1126 USD |
1.1173 USD |
1.1126 USD |
| 2019-10-18 |
1.1129 USD |
105,411.8780 EUR |
1.1095 USD |
1.1080 USD |
1.1160 USD |
1.1135 USD |
| 2019-10-17 |
1.1079 USD |
99,097.8678 EUR |
1.1057 USD |
1.1030 USD |
1.1150 USD |
1.1089 USD |
| 2019-10-16 |
1.1031 USD |
85,827.5013 EUR |
1.0997 USD |
1.0941 USD |
1.1089 USD |
1.1052 USD |
| 2019-10-15 |
1.1020 USD |
170,421.8285 EUR |
1.1011 USD |
1.0930 USD |
1.1089 USD |
1.0999 USD |
| 2019-10-14 |
1.1029 USD |
28,264.0568 EUR |
1.1029 USD |
1.1000 USD |
1.1070 USD |
1.1000 USD |
| 2019-10-13 |
1.1035 USD |
23,482.0258 EUR |
1.1001 USD |
1.1000 USD |
1.1070 USD |
1.1000 USD |
| 2019-10-12 |
1.1063 USD |
6,073.6089 EUR |
1.1001 USD |
1.1000 USD |
1.1127 USD |
1.1001 USD |
| 2019-10-11 |
1.1150 USD |
460,675.0981 EUR |
1.0962 USD |
1.0940 USD |
1.1627 USD |
1.1000 USD |