Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-01 |
1.1147 USD |
239,904.8444 EUR |
1.1132 USD |
1.1102 USD |
1.1188 USD |
1.1150 USD |
| 2019-05-31 |
1.1135 USD |
151,678.7871 EUR |
1.1119 USD |
1.1076 USD |
1.1189 USD |
1.1188 USD |
| 2019-05-30 |
1.1113 USD |
860,897.9842 EUR |
1.1131 USD |
1.1050 USD |
1.1155 USD |
1.1103 USD |
| 2019-05-29 |
1.1145 USD |
254,127.0517 EUR |
1.1161 USD |
1.1113 USD |
1.1175 USD |
1.1130 USD |
| 2019-05-28 |
1.1176 USD |
272,714.0041 EUR |
1.1190 USD |
1.1150 USD |
1.1210 USD |
1.1161 USD |
| 2019-05-27 |
1.1187 USD |
475,750.6721 EUR |
1.1235 USD |
1.1153 USD |
1.1247 USD |
1.1190 USD |
| 2019-05-26 |
1.1209 USD |
545,252.9185 EUR |
1.1200 USD |
1.1132 USD |
1.1250 USD |
1.1190 USD |
| 2019-05-25 |
1.1195 USD |
191,000.5540 EUR |
1.1200 USD |
1.1170 USD |
1.1225 USD |
1.1200 USD |
| 2019-05-24 |
1.1189 USD |
261,478.8125 EUR |
1.1190 USD |
1.1132 USD |
1.1214 USD |
1.1209 USD |
| 2019-05-23 |
1.1135 USD |
216,311.4592 EUR |
1.1150 USD |
1.1103 USD |
1.1190 USD |
1.1190 USD |
| 2019-05-22 |
1.1142 USD |
257,111.2405 EUR |
1.1149 USD |
1.1091 USD |
1.1170 USD |
1.1140 USD |
| 2019-05-21 |
1.1162 USD |
427,852.7673 EUR |
1.1137 USD |
1.1090 USD |
1.1220 USD |
1.1150 USD |
| 2019-05-20 |
1.1153 USD |
221,385.1484 EUR |
1.1156 USD |
1.1090 USD |
1.1190 USD |
1.1170 USD |
| 2019-05-19 |
1.1155 USD |
484,392.8904 EUR |
1.1124 USD |
1.1120 USD |
1.1190 USD |
1.1186 USD |
| 2019-05-18 |
1.1127 USD |
346,624.1222 EUR |
1.1170 USD |
1.1083 USD |
1.1176 USD |
1.1110 USD |
| 2019-05-17 |
1.1152 USD |
880,357.8925 EUR |
1.1150 USD |
1.1102 USD |
1.1224 USD |
1.1130 USD |
| 2019-05-16 |
1.1180 USD |
1,583,690.8675 EUR |
1.1220 USD |
1.1132 USD |
1.1249 USD |
1.1150 USD |
| 2019-05-15 |
1.1195 USD |
719,890.1699 EUR |
1.1184 USD |
1.1155 USD |
1.1236 USD |
1.1220 USD |
| 2019-05-14 |
1.1212 USD |
1,292,670.9680 EUR |
1.1191 USD |
1.1156 USD |
1.1259 USD |
1.1200 USD |
| 2019-05-13 |
1.1209 USD |
2,069,409.0141 EUR |
1.1240 USD |
1.1175 USD |
1.1260 USD |
1.1210 USD |
| 2019-05-12 |
1.1251 USD |
736,035.8938 EUR |
1.1301 USD |
1.1219 USD |
1.1391 USD |
1.1240 USD |
| 2019-05-11 |
1.1277 USD |
693,337.3546 EUR |
1.1241 USD |
1.1178 USD |
1.1372 USD |
1.1349 USD |
| 2019-05-10 |
1.1228 USD |
52,006.8576 EUR |
1.1239 USD |
1.1189 USD |
1.1249 USD |
1.1245 USD |
| 2019-05-09 |
1.1203 USD |
185,788.3618 EUR |
1.1191 USD |
1.1155 USD |
1.1239 USD |
1.1239 USD |
| 2019-05-08 |
1.1190 USD |
129,820.5747 EUR |
1.1186 USD |
1.1131 USD |
1.1220 USD |
1.1164 USD |
| 2019-05-07 |
1.1205 USD |
336,431.7436 EUR |
1.1200 USD |
1.1140 USD |
1.1288 USD |
1.1164 USD |
| 2019-05-06 |
1.1185 USD |
80,657.6413 EUR |
1.1169 USD |
1.1160 USD |
1.1200 USD |
1.1200 USD |
| 2019-05-05 |
1.1188 USD |
109,846.5473 EUR |
1.1200 USD |
1.1170 USD |
1.1210 USD |
1.1190 USD |
| 2019-05-04 |
1.1183 USD |
260,545.5279 EUR |
1.1195 USD |
1.1133 USD |
1.1234 USD |
1.1210 USD |
| 2019-05-03 |
1.1175 USD |
221,989.2044 EUR |
1.1160 USD |
1.1143 USD |
1.1195 USD |
1.1195 USD |
| 2019-05-02 |
1.1195 USD |
111,456.9152 EUR |
1.1190 USD |
1.1172 USD |
1.1220 USD |
1.1184 USD |
| 2019-05-01 |
1.1217 USD |
147,126.8225 EUR |
1.1215 USD |
1.1170 USD |
1.1244 USD |
1.1194 USD |
| 2019-04-30 |
1.1194 USD |
325,687.8252 EUR |
1.1150 USD |
1.1126 USD |
1.1250 USD |
1.1205 USD |
| 2019-04-29 |
1.1173 USD |
239,501.3161 EUR |
1.1105 USD |
1.1095 USD |
1.1241 USD |
1.1125 USD |
| 2019-04-28 |
1.1171 USD |
148,953.4331 EUR |
1.1083 USD |
1.1076 USD |
1.1220 USD |
1.1114 USD |
| 2019-04-27 |
1.1132 USD |
64,493.7123 EUR |
1.1112 USD |
1.1082 USD |
1.1186 USD |
1.1082 USD |
| 2019-04-26 |
1.1137 USD |
72,019.2670 EUR |
1.1088 USD |
1.1060 USD |
1.1191 USD |
1.1107 USD |
| 2019-04-25 |
1.1112 USD |
259,336.8421 EUR |
1.1116 USD |
1.1041 USD |
1.1164 USD |
1.1062 USD |
| 2019-04-24 |
1.1181 USD |
256,813.8947 EUR |
1.1220 USD |
1.1110 USD |
1.1220 USD |
1.1110 USD |
| 2019-04-23 |
1.1230 USD |
316,743.9348 EUR |
1.1233 USD |
1.1171 USD |
1.1288 USD |
1.1200 USD |
| 2019-04-22 |
1.1248 USD |
129,489.8771 EUR |
1.1201 USD |
1.1201 USD |
1.1288 USD |
1.1233 USD |
| 2019-04-21 |
1.1223 USD |
72,216.9722 EUR |
1.1225 USD |
1.1201 USD |
1.1240 USD |
1.1201 USD |
| 2019-04-20 |
1.1215 USD |
64,686.6414 EUR |
1.1203 USD |
1.1201 USD |
1.1239 USD |
1.1201 USD |
| 2019-04-19 |
1.1219 USD |
52,650.8442 EUR |
1.1214 USD |
1.1203 USD |
1.1253 USD |
1.1203 USD |
| 2019-04-18 |
1.1263 USD |
666,669.1339 EUR |
1.1293 USD |
1.1208 USD |
1.1310 USD |
1.1232 USD |
| 2019-04-17 |
1.1298 USD |
58,604.1729 EUR |
1.1293 USD |
1.1272 USD |
1.1329 USD |
1.1272 USD |
| 2019-04-16 |
1.1288 USD |
115,609.5512 EUR |
1.1295 USD |
1.1272 USD |
1.1339 USD |
1.1272 USD |
| 2019-04-15 |
1.1296 USD |
77,337.5856 EUR |
1.1280 USD |
1.1272 USD |
1.1315 USD |
1.1272 USD |
| 2019-04-14 |
1.1273 USD |
154,189.7868 EUR |
1.1272 USD |
1.1272 USD |
1.1300 USD |
1.1279 USD |
| 2019-04-13 |
1.1274 USD |
156,116.7294 EUR |
1.1297 USD |
1.1260 USD |
1.1303 USD |
1.1272 USD |