Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-20 |
1.0517 USD |
634,480.4790 EUR |
1.1010 USD |
1.0111 USD |
1.1078 USD |
1.1000 USD |
| 2019-09-19 |
1.1045 USD |
166,857.4067 EUR |
1.1026 USD |
1.1003 USD |
1.1085 USD |
1.1008 USD |
| 2019-09-18 |
1.1039 USD |
134,724.2760 EUR |
1.1064 USD |
1.0964 USD |
1.1090 USD |
1.1020 USD |
| 2019-09-17 |
1.1031 USD |
96,558.2530 EUR |
1.1006 USD |
1.0980 USD |
1.1090 USD |
1.1090 USD |
| 2019-09-16 |
1.1020 USD |
154,254.0645 EUR |
1.1068 USD |
1.0963 USD |
1.1075 USD |
1.0997 USD |
| 2019-09-15 |
1.1075 USD |
13,462.3788 EUR |
1.1087 USD |
1.1067 USD |
1.1090 USD |
1.1067 USD |
| 2019-09-14 |
1.1044 USD |
174,634.0252 EUR |
1.1034 USD |
1.1027 USD |
1.1090 USD |
1.1087 USD |
| 2019-09-13 |
1.1059 USD |
232,608.9967 EUR |
1.1050 USD |
1.0980 USD |
1.1103 USD |
1.1056 USD |
| 2019-09-12 |
1.1005 USD |
377,247.5786 EUR |
1.0993 USD |
1.0899 USD |
1.1050 USD |
1.1025 USD |
| 2019-09-11 |
1.1000 USD |
155,774.1202 EUR |
1.1043 USD |
1.0945 USD |
1.1045 USD |
1.0994 USD |
| 2019-09-10 |
1.1038 USD |
147,371.0047 EUR |
1.1039 USD |
1.1000 USD |
1.1060 USD |
1.1043 USD |
| 2019-09-09 |
1.1055 USD |
153,444.8380 EUR |
1.1046 USD |
1.1011 USD |
1.1087 USD |
1.1042 USD |
| 2019-09-08 |
1.1046 USD |
41,049.0146 EUR |
1.1040 USD |
1.1000 USD |
1.1063 USD |
1.1046 USD |
| 2019-09-07 |
1.1038 USD |
15,699.1075 EUR |
1.1068 USD |
1.1016 USD |
1.1070 USD |
1.1063 USD |
| 2019-09-06 |
1.1033 USD |
191,499.7450 EUR |
1.1033 USD |
1.1000 USD |
1.1067 USD |
1.1045 USD |
| 2019-09-05 |
1.1045 USD |
102,853.5392 EUR |
1.1014 USD |
1.1014 USD |
1.1072 USD |
1.1037 USD |
| 2019-09-04 |
1.1019 USD |
251,851.3465 EUR |
1.0979 USD |
1.0960 USD |
1.1083 USD |
1.1034 USD |
| 2019-09-03 |
1.0970 USD |
294,984.7850 EUR |
1.0952 USD |
1.0912 USD |
1.1022 USD |
1.0981 USD |
| 2019-09-02 |
1.0908 USD |
314,214.9432 EUR |
1.0986 USD |
1.0613 USD |
1.0986 USD |
1.0961 USD |
| 2019-09-01 |
1.0984 USD |
50,868.4331 EUR |
1.0980 USD |
1.0959 USD |
1.1028 USD |
1.0959 USD |
| 2019-08-31 |
1.0971 USD |
4,651.3464 EUR |
1.0986 USD |
1.0956 USD |
1.0986 USD |
1.0984 USD |
| 2019-08-30 |
1.1005 USD |
101,128.4425 EUR |
1.1041 USD |
1.0930 USD |
1.1051 USD |
1.0967 USD |
| 2019-08-29 |
1.1052 USD |
124,423.1019 EUR |
1.1077 USD |
1.1008 USD |
1.1095 USD |
1.1026 USD |
| 2019-08-28 |
1.1070 USD |
322,196.0839 EUR |
1.1101 USD |
1.1026 USD |
1.1101 USD |
1.1061 USD |
| 2019-08-27 |
1.1108 USD |
31,529.5471 EUR |
1.1118 USD |
1.1077 USD |
1.1130 USD |
1.1080 USD |
| 2019-08-26 |
1.1110 USD |
209,369.1178 EUR |
1.1127 USD |
1.1037 USD |
1.1178 USD |
1.1119 USD |
| 2019-08-25 |
1.1162 USD |
103,502.6402 EUR |
1.1138 USD |
1.1117 USD |
1.1179 USD |
1.1140 USD |
| 2019-08-24 |
1.1138 USD |
43,356.4845 EUR |
1.1155 USD |
1.1118 USD |
1.1157 USD |
1.1118 USD |
| 2019-08-23 |
1.1120 USD |
158,298.3604 EUR |
1.1082 USD |
1.1026 USD |
1.1150 USD |
1.1148 USD |
| 2019-08-22 |
1.1069 USD |
64,083.1885 EUR |
1.1083 USD |
1.1037 USD |
1.1106 USD |
1.1091 USD |
| 2019-08-21 |
1.1052 USD |
263,274.0947 EUR |
1.1110 USD |
1.0901 USD |
1.1118 USD |
1.1083 USD |
| 2019-08-20 |
1.1089 USD |
31,982.6893 EUR |
1.1091 USD |
1.1011 USD |
1.1108 USD |
1.1108 USD |
| 2019-08-19 |
1.1067 USD |
158,103.2900 EUR |
1.1087 USD |
1.0985 USD |
1.1158 USD |
1.1095 USD |
| 2019-08-18 |
1.1060 USD |
167,513.6548 EUR |
1.1070 USD |
1.0965 USD |
1.1150 USD |
1.1080 USD |
| 2019-08-17 |
1.1118 USD |
278,790.1603 EUR |
1.1125 USD |
1.1071 USD |
1.1205 USD |
1.1112 USD |
| 2019-08-16 |
1.1099 USD |
115,828.6514 EUR |
1.1107 USD |
1.1023 USD |
1.1209 USD |
1.1071 USD |
| 2019-08-15 |
1.1122 USD |
295,051.3712 EUR |
1.1093 USD |
1.1000 USD |
1.1220 USD |
1.1113 USD |
| 2019-08-14 |
1.1138 USD |
397,698.3108 EUR |
1.1170 USD |
1.1095 USD |
1.1216 USD |
1.1137 USD |
| 2019-08-13 |
1.1195 USD |
168,596.1004 EUR |
1.1190 USD |
1.1110 USD |
1.1295 USD |
1.1181 USD |
| 2019-08-12 |
1.1217 USD |
261,337.0615 EUR |
1.1176 USD |
1.1170 USD |
1.1298 USD |
1.1192 USD |
| 2019-08-11 |
1.1203 USD |
39,808.7684 EUR |
1.1188 USD |
1.1159 USD |
1.1242 USD |
1.1168 USD |
| 2019-08-10 |
1.1188 USD |
51,217.0868 EUR |
1.1180 USD |
1.1151 USD |
1.1230 USD |
1.1227 USD |
| 2019-08-09 |
1.1188 USD |
97,725.6646 EUR |
1.1194 USD |
1.1159 USD |
1.1231 USD |
1.1182 USD |
| 2019-08-08 |
1.1204 USD |
50,774.5835 EUR |
1.1193 USD |
1.1170 USD |
1.1251 USD |
1.1210 USD |
| 2019-08-07 |
1.1216 USD |
243,294.6461 EUR |
1.1226 USD |
1.1170 USD |
1.1262 USD |
1.1213 USD |
| 2019-08-06 |
1.1203 USD |
536,446.6435 EUR |
1.1232 USD |
1.1169 USD |
1.1233 USD |
1.1205 USD |
| 2019-08-05 |
1.1142 USD |
822,057.3900 EUR |
1.1124 USD |
1.1100 USD |
1.1231 USD |
1.1231 USD |
| 2019-08-04 |
1.1139 USD |
62,759.9650 EUR |
1.1126 USD |
1.1103 USD |
1.1171 USD |
1.1122 USD |
| 2019-08-03 |
1.1104 USD |
33,022.3685 EUR |
1.1111 USD |
1.1099 USD |
1.1127 USD |
1.1127 USD |
| 2019-08-02 |
1.1097 USD |
465,194.4367 EUR |
1.1089 USD |
1.1068 USD |
1.1110 USD |
1.1100 USD |