Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-31 |
1.1371 USD |
243,793.6107 EUR |
1.1395 USD |
1.1317 USD |
1.1420 USD |
1.1359 USD |
| 2018-12-30 |
1.1380 USD |
386,262.3824 EUR |
1.1362 USD |
1.1357 USD |
1.1430 USD |
1.1362 USD |
| 2018-12-29 |
1.1400 USD |
289,863.2727 EUR |
1.1374 USD |
1.1360 USD |
1.1441 USD |
1.1375 USD |
| 2018-12-28 |
1.1381 USD |
353,774.5971 EUR |
1.1353 USD |
1.1288 USD |
1.1435 USD |
1.1371 USD |
| 2018-12-27 |
1.1363 USD |
231,108.2687 EUR |
1.1370 USD |
1.1298 USD |
1.1392 USD |
1.1343 USD |
| 2018-12-26 |
1.1323 USD |
63,232.2816 EUR |
1.1323 USD |
1.1231 USD |
1.1385 USD |
1.1302 USD |
| 2018-12-25 |
1.1316 USD |
659,887.4512 EUR |
1.1332 USD |
1.1214 USD |
1.1397 USD |
1.1358 USD |
| 2018-12-24 |
1.1378 USD |
661,144.1927 EUR |
1.1334 USD |
1.1300 USD |
1.1410 USD |
1.1327 USD |
| 2018-12-23 |
1.1306 USD |
229,365.7147 EUR |
1.1282 USD |
1.1214 USD |
1.1350 USD |
1.1300 USD |
| 2018-12-22 |
1.1300 USD |
108,824.5689 EUR |
1.1352 USD |
1.1248 USD |
1.1359 USD |
1.1339 USD |
| 2018-12-21 |
1.1368 USD |
897,936.6982 EUR |
1.1418 USD |
1.1250 USD |
1.1472 USD |
1.1285 USD |
| 2018-12-20 |
1.1197 USD |
1,940,348.0816 EUR |
1.1350 USD |
1.0424 USD |
1.1476 USD |
1.1454 USD |
| 2018-12-19 |
1.1360 USD |
718,640.0993 EUR |
1.1339 USD |
1.1273 USD |
1.1415 USD |
1.1350 USD |
| 2018-12-18 |
1.1343 USD |
252,416.1281 EUR |
1.1301 USD |
1.1300 USD |
1.1387 USD |
1.1332 USD |
| 2018-12-17 |
1.1310 USD |
288,610.4706 EUR |
1.1255 USD |
1.1254 USD |
1.1347 USD |
1.1300 USD |
| 2018-12-16 |
1.1290 USD |
16,950.7500 EUR |
1.1300 USD |
1.1253 USD |
1.1302 USD |
1.1300 USD |
| 2018-12-15 |
1.1280 USD |
48,401.2321 EUR |
1.1266 USD |
1.1243 USD |
1.1311 USD |
1.1302 USD |
| 2018-12-14 |
1.1282 USD |
164,173.9838 EUR |
1.1321 USD |
1.1234 USD |
1.1354 USD |
1.1273 USD |
| 2018-12-13 |
1.1362 USD |
230,134.8415 EUR |
1.1344 USD |
1.1310 USD |
1.1386 USD |
1.1318 USD |
| 2018-12-12 |
1.1336 USD |
150,922.4635 EUR |
1.1291 USD |
1.1290 USD |
1.1373 USD |
1.1340 USD |
| 2018-12-11 |
1.1331 USD |
140,070.4234 EUR |
1.1314 USD |
1.1290 USD |
1.1390 USD |
1.1290 USD |
| 2018-12-10 |
1.1371 USD |
230,965.5411 EUR |
1.1344 USD |
1.1310 USD |
1.1420 USD |
1.1316 USD |
| 2018-12-09 |
1.1353 USD |
51,482.6518 EUR |
1.1312 USD |
1.1312 USD |
1.1397 USD |
1.1346 USD |
| 2018-12-08 |
1.1349 USD |
125,763.5787 EUR |
1.1346 USD |
1.1312 USD |
1.1393 USD |
1.1313 USD |
| 2018-12-07 |
1.1350 USD |
1,140,084.5934 EUR |
1.1348 USD |
1.1285 USD |
1.1398 USD |
1.1371 USD |
| 2018-12-06 |
1.1354 USD |
470,871.2460 EUR |
1.1301 USD |
1.1283 USD |
1.1398 USD |
1.1285 USD |
| 2018-12-05 |
1.1314 USD |
177,391.0906 EUR |
1.1297 USD |
1.1262 USD |
1.1358 USD |
1.1302 USD |
| 2018-12-04 |
1.1353 USD |
280,026.5606 EUR |
1.1310 USD |
1.1287 USD |
1.1422 USD |
1.1287 USD |
| 2018-12-03 |
1.1328 USD |
192,689.6807 EUR |
1.1306 USD |
1.1300 USD |
1.1364 USD |
1.1339 USD |
| 2018-12-02 |
1.1314 USD |
61,293.8111 EUR |
1.1262 USD |
1.1261 USD |
1.1340 USD |
1.1306 USD |
| 2018-12-01 |
1.1285 USD |
67,469.9954 EUR |
1.1286 USD |
1.1250 USD |
1.1331 USD |
1.1262 USD |
| 2018-11-30 |
1.1336 USD |
199,790.9905 EUR |
1.1373 USD |
1.1275 USD |
1.1403 USD |
1.1312 USD |
| 2018-11-29 |
1.1350 USD |
307,581.6157 EUR |
1.1358 USD |
1.1310 USD |
1.1375 USD |
1.1372 USD |
| 2018-11-28 |
1.1281 USD |
739,133.1124 EUR |
1.1270 USD |
1.1211 USD |
1.1361 USD |
1.1356 USD |
| 2018-11-27 |
1.1288 USD |
474,288.9752 EUR |
1.1304 USD |
1.1265 USD |
1.1352 USD |
1.1270 USD |
| 2018-11-26 |
1.1327 USD |
304,146.6072 EUR |
1.1342 USD |
1.1268 USD |
1.1390 USD |
1.1303 USD |
| 2018-11-25 |
1.1327 USD |
899,400.2702 EUR |
1.1309 USD |
1.1230 USD |
1.1390 USD |
1.1343 USD |
| 2018-11-24 |
1.1302 USD |
453,127.7537 EUR |
1.1283 USD |
1.1166 USD |
1.1366 USD |
1.1312 USD |
| 2018-11-23 |
1.1383 USD |
595,400.3569 EUR |
1.1413 USD |
1.1278 USD |
1.1430 USD |
1.1309 USD |
| 2018-11-22 |
1.1384 USD |
214,917.0343 EUR |
1.1360 USD |
1.1350 USD |
1.1430 USD |
1.1350 USD |
| 2018-11-21 |
1.1370 USD |
951,180.2056 EUR |
1.1360 USD |
1.1310 USD |
1.1454 USD |
1.1380 USD |
| 2018-11-20 |
1.1411 USD |
1,421,655.1587 EUR |
1.1440 USD |
1.1281 USD |
1.1499 USD |
1.1389 USD |
| 2018-11-19 |
1.1433 USD |
609,300.6185 EUR |
1.1373 USD |
1.1311 USD |
1.1486 USD |
1.1456 USD |
| 2018-11-18 |
1.1399 USD |
89,939.6366 EUR |
1.1390 USD |
1.1370 USD |
1.1448 USD |
1.1373 USD |
| 2018-11-17 |
1.1405 USD |
87,308.0237 EUR |
1.1359 USD |
1.1359 USD |
1.1442 USD |
1.1441 USD |
| 2018-11-16 |
1.1357 USD |
215,440.0411 EUR |
1.1339 USD |
1.1265 USD |
1.1430 USD |
1.1427 USD |