Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-25 |
1.1208 USD |
410,207.2530 EUR |
1.1205 USD |
1.1190 USD |
1.1220 USD |
1.1192 USD |
| 2024-08-24 |
1.1193 USD |
719,026.8566 EUR |
1.1182 USD |
1.1179 USD |
1.1206 USD |
1.1204 USD |
| 2024-08-23 |
1.1166 USD |
2,674,146.7799 EUR |
1.1115 USD |
1.1102 USD |
1.1202 USD |
1.1181 USD |
| 2024-08-22 |
1.1128 USD |
2,216,520.5724 EUR |
1.1155 USD |
1.1099 USD |
1.1164 USD |
1.1114 USD |
| 2024-08-21 |
1.1134 USD |
2,503,495.3287 EUR |
1.1124 USD |
1.1103 USD |
1.1170 USD |
1.1156 USD |
| 2024-08-20 |
1.1101 USD |
1,204,834.3054 EUR |
1.1085 USD |
1.1070 USD |
1.1125 USD |
1.1124 USD |
| 2024-08-19 |
1.1052 USD |
4,099,718.4471 EUR |
1.1019 USD |
1.1015 USD |
1.1086 USD |
1.1084 USD |
| 2024-08-18 |
1.1027 USD |
145,279.7771 EUR |
1.1017 USD |
1.1012 USD |
1.1032 USD |
1.1019 USD |
| 2024-08-17 |
1.1016 USD |
132,191.1812 EUR |
1.1014 USD |
1.1012 USD |
1.1020 USD |
1.1018 USD |
| 2024-08-16 |
1.0989 USD |
1,633,577.6445 EUR |
1.0967 USD |
1.0966 USD |
1.1030 USD |
1.1015 USD |
| 2024-08-15 |
1.0972 USD |
1,369,036.3206 EUR |
1.1007 USD |
1.0949 USD |
1.1011 USD |
1.0965 USD |
| 2024-08-14 |
1.1023 USD |
2,182,439.6342 EUR |
1.0992 USD |
1.0985 USD |
1.1044 USD |
1.1007 USD |
| 2024-08-13 |
1.0954 USD |
2,718,942.0800 EUR |
1.0929 USD |
1.0914 USD |
1.0997 USD |
1.0989 USD |
| 2024-08-12 |
1.0927 USD |
1,655,847.4509 EUR |
1.0911 USD |
1.0908 USD |
1.0934 USD |
1.0931 USD |
| 2024-08-11 |
1.0908 USD |
250,138.0865 EUR |
1.0912 USD |
1.0899 USD |
1.0915 USD |
1.0911 USD |
| 2024-08-10 |
1.0906 USD |
234,977.8442 EUR |
1.0911 USD |
1.0896 USD |
1.0915 USD |
1.0913 USD |
| 2024-08-09 |
1.0905 USD |
4,906,724.1636 EUR |
1.0913 USD |
1.0901 USD |
1.0924 USD |
1.0910 USD |
| 2024-08-08 |
1.0913 USD |
1,001,827.6491 EUR |
1.0919 USD |
1.0877 USD |
1.0940 USD |
1.0913 USD |
| 2024-08-07 |
1.0915 USD |
408,146.6398 EUR |
1.0911 USD |
1.0898 USD |
1.0930 USD |
1.0919 USD |
| 2024-08-06 |
1.0911 USD |
3,434,016.6798 EUR |
1.0944 USD |
1.0892 USD |
1.0954 USD |
1.0911 USD |
| 2024-08-05 |
1.0931 USD |
2,864,883.4278 EUR |
1.0902 USD |
1.0876 USD |
1.1000 USD |
1.0941 USD |
| 2024-08-04 |
1.0869 USD |
1,671,440.0094 EUR |
1.0886 USD |
1.0788 USD |
1.0904 USD |
1.0904 USD |
| 2024-08-03 |
1.0891 USD |
219,205.7360 EUR |
1.0905 USD |
1.0879 USD |
1.0905 USD |
1.0886 USD |
| 2024-08-02 |
1.0895 USD |
3,668,423.9611 EUR |
1.0784 USD |
1.0782 USD |
1.0921 USD |
1.0904 USD |
| 2024-08-01 |
1.0790 USD |
2,570,337.5989 EUR |
1.0822 USD |
1.0777 USD |
1.0831 USD |
1.0788 USD |
| 2024-07-31 |
1.0817 USD |
1,224,165.4466 EUR |
1.0813 USD |
1.0805 USD |
1.0843 USD |
1.0821 USD |
| 2024-07-30 |
1.0814 USD |
142,091.1363 EUR |
1.0824 USD |
1.0803 USD |
1.0834 USD |
1.0813 USD |
| 2024-07-29 |
1.0819 USD |
2,569,133.6251 EUR |
1.0859 USD |
1.0809 USD |
1.0873 USD |
1.0825 USD |
| 2024-07-28 |
1.0861 USD |
62,989.3692 EUR |
1.0865 USD |
1.0856 USD |
1.0866 USD |
1.0859 USD |
| 2024-07-27 |
1.0862 USD |
141,537.0428 EUR |
1.0857 USD |
1.0853 USD |
1.0868 USD |
1.0865 USD |
| 2024-07-26 |
1.0859 USD |
460,999.4881 EUR |
1.0848 USD |
1.0847 USD |
1.0865 USD |
1.0856 USD |
| 2024-07-25 |
1.0845 USD |
368,891.6749 EUR |
1.0837 USD |
1.0830 USD |
1.0863 USD |
1.0848 USD |
| 2024-07-24 |
1.0844 USD |
3,227,978.1644 EUR |
1.0854 USD |
1.0835 USD |
1.0864 USD |
1.0841 USD |
| 2024-07-23 |
1.0864 USD |
475,250.6299 EUR |
1.0894 USD |
1.0848 USD |
1.0898 USD |
1.0855 USD |
| 2024-07-22 |
1.0877 USD |
2,973,657.7582 EUR |
1.0901 USD |
1.0875 USD |
1.0910 USD |
1.0894 USD |
| 2024-07-21 |
1.0910 USD |
225,714.7491 EUR |
1.0892 USD |
1.0885 USD |
1.0991 USD |
1.0902 USD |
| 2024-07-20 |
1.0892 USD |
154,391.8249 EUR |
1.0886 USD |
1.0878 USD |
1.0935 USD |
1.0894 USD |
| 2024-07-19 |
1.0886 USD |
1,773,476.4839 EUR |
1.0896 USD |
1.0870 USD |
1.0896 USD |
1.0886 USD |
| 2024-07-18 |
1.0913 USD |
2,051,465.5247 EUR |
1.0933 USD |
1.0894 USD |
1.0933 USD |
1.0896 USD |
| 2024-07-17 |
1.0934 USD |
1,502,487.5505 EUR |
1.0903 USD |
1.0897 USD |
1.0944 USD |
1.0933 USD |
| 2024-07-16 |
1.0882 USD |
2,076,213.3068 EUR |
1.0901 USD |
1.0873 USD |
1.0909 USD |
1.0903 USD |
| 2024-07-15 |
1.0911 USD |
984,136.2515 EUR |
1.0886 USD |
1.0883 USD |
1.0918 USD |
1.0899 USD |
| 2024-07-14 |
1.0895 USD |
295,252.2927 EUR |
1.0911 USD |
1.0881 USD |
1.0916 USD |
1.0889 USD |
| 2024-07-13 |
1.0912 USD |
393,461.3043 EUR |
1.0908 USD |
1.0897 USD |
1.0928 USD |
1.0911 USD |
| 2024-07-12 |
1.0899 USD |
1,887,135.9856 EUR |
1.0868 USD |
1.0864 USD |
1.0912 USD |
1.0908 USD |
| 2024-07-11 |
1.0843 USD |
3,276,345.0406 EUR |
1.0829 USD |
1.0829 USD |
1.0912 USD |
1.0867 USD |
| 2024-07-10 |
1.0826 USD |
1,630,206.9429 EUR |
1.0822 USD |
1.0817 USD |
1.0834 USD |
1.0829 USD |
| 2024-07-09 |
1.0833 USD |
838,258.2238 EUR |
1.0835 USD |
1.0808 USD |
1.0841 USD |
1.0818 USD |
| 2024-07-08 |
1.0836 USD |
2,368,502.6268 EUR |
1.0827 USD |
1.0819 USD |
1.0874 USD |
1.0835 USD |
| 2024-07-07 |
1.0838 USD |
246,610.1475 EUR |
1.0856 USD |
1.0800 USD |
1.0862 USD |
1.0829 USD |