Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
1.0761 USD |
872,593.6136 EUR |
1.0759 USD |
1.0739 USD |
1.0769 USD |
1.0764 USD |
| 2024-05-04 |
1.0760 USD |
1,937,317.5737 EUR |
1.0756 USD |
1.0745 USD |
1.0766 USD |
1.0760 USD |
| 2024-05-03 |
1.0762 USD |
3,308,554.4551 EUR |
1.0722 USD |
1.0718 USD |
1.0950 USD |
1.0756 USD |
| 2024-05-02 |
1.0710 USD |
10,924,437.1152 EUR |
1.0718 USD |
1.0676 USD |
1.0729 USD |
1.0722 USD |
| 2024-05-01 |
1.0677 USD |
8,378,092.8698 EUR |
1.0665 USD |
1.0654 USD |
1.0730 USD |
1.0714 USD |
| 2024-04-30 |
1.0709 USD |
10,400,268.6357 EUR |
1.0717 USD |
1.0665 USD |
1.0732 USD |
1.0667 USD |
| 2024-04-29 |
1.0713 USD |
7,165,190.8056 EUR |
1.0704 USD |
1.0691 USD |
1.0730 USD |
1.0720 USD |
| 2024-04-28 |
1.0692 USD |
852,623.6330 EUR |
1.0679 USD |
1.0678 USD |
1.0700 USD |
1.0696 USD |
| 2024-04-27 |
1.0679 USD |
621,882.9956 EUR |
1.0684 USD |
1.0671 USD |
1.0686 USD |
1.0679 USD |
| 2024-04-26 |
1.0704 USD |
5,144,674.8675 EUR |
1.0721 USD |
1.0668 USD |
1.0753 USD |
1.0682 USD |
| 2024-04-25 |
1.0713 USD |
3,458,600.7658 EUR |
1.0696 USD |
1.0676 USD |
1.0732 USD |
1.0724 USD |
| 2024-04-24 |
1.0692 USD |
3,873,157.5320 EUR |
1.0697 USD |
1.0675 USD |
1.0713 USD |
1.0693 USD |
| 2024-04-23 |
1.0684 USD |
5,484,931.6415 EUR |
1.0653 USD |
1.0640 USD |
1.0705 USD |
1.0698 USD |
| 2024-04-22 |
1.0650 USD |
3,902,112.6958 EUR |
1.0651 USD |
1.0620 USD |
1.0667 USD |
1.0652 USD |
| 2024-04-21 |
1.0645 USD |
1,087,401.5900 EUR |
1.0639 USD |
1.0633 USD |
1.0653 USD |
1.0652 USD |
| 2024-04-20 |
1.0641 USD |
1,941,277.6093 EUR |
1.0643 USD |
1.0626 USD |
1.0644 USD |
1.0639 USD |
| 2024-04-19 |
1.0646 USD |
7,480,751.0361 EUR |
1.0637 USD |
1.0607 USD |
1.0682 USD |
1.0646 USD |
| 2024-04-18 |
1.0658 USD |
5,293,396.9723 EUR |
1.0653 USD |
1.0632 USD |
1.0687 USD |
1.0639 USD |
| 2024-04-17 |
1.0631 USD |
3,780,274.7201 EUR |
1.0609 USD |
1.0599 USD |
1.0663 USD |
1.0656 USD |
| 2024-04-16 |
1.0615 USD |
6,191,025.4523 EUR |
1.0617 USD |
1.0583 USD |
1.0642 USD |
1.0609 USD |
| 2024-04-15 |
1.0630 USD |
5,308,182.4537 EUR |
1.0637 USD |
1.0598 USD |
1.0660 USD |
1.0619 USD |
| 2024-04-14 |
1.0483 USD |
5,797,826.2066 EUR |
1.0464 USD |
1.0379 USD |
1.0634 USD |
1.0632 USD |
| 2024-04-13 |
1.0564 USD |
7,442,163.9855 EUR |
1.0605 USD |
1.0441 USD |
1.0644 USD |
1.0474 USD |
| 2024-04-12 |
1.0642 USD |
17,486,854.7192 EUR |
1.0727 USD |
1.0596 USD |
1.0729 USD |
1.0600 USD |
| 2024-04-11 |
1.0733 USD |
6,828,551.7483 EUR |
1.0743 USD |
1.0705 USD |
1.0765 USD |
1.0728 USD |
| 2024-04-10 |
1.0803 USD |
7,877,031.8532 EUR |
1.0852 USD |
1.0730 USD |
1.0865 USD |
1.0748 USD |
| 2024-04-09 |
1.0861 USD |
5,762,378.9781 EUR |
1.0866 USD |
1.0842 USD |
1.0879 USD |
1.0852 USD |
| 2024-04-08 |
1.0855 USD |
4,327,845.7875 EUR |
1.0828 USD |
1.0821 USD |
1.0866 USD |
1.0866 USD |
| 2024-04-07 |
1.0839 USD |
2,850,573.6225 EUR |
1.0834 USD |
1.0829 USD |
1.0850 USD |
1.0831 USD |
| 2024-04-06 |
1.0830 USD |
471,978.6594 EUR |
1.0834 USD |
1.0824 USD |
1.0835 USD |
1.0833 USD |
| 2024-04-05 |
1.0822 USD |
9,920,538.9385 EUR |
1.0830 USD |
1.0787 USD |
1.0843 USD |
1.0834 USD |
| 2024-04-04 |
1.0852 USD |
8,550,567.8362 EUR |
1.0829 USD |
1.0828 USD |
1.0869 USD |
1.0832 USD |
| 2024-04-03 |
1.0817 USD |
13,913,443.8564 EUR |
1.0756 USD |
1.0753 USD |
1.0841 USD |
1.0828 USD |
| 2024-04-02 |
1.0745 USD |
13,979,400.1593 EUR |
1.0739 USD |
1.0720 USD |
1.0774 USD |
1.0758 USD |
| 2024-04-01 |
1.0772 USD |
7,089,292.0025 EUR |
1.0790 USD |
1.0732 USD |
1.0791 USD |
1.0738 USD |
| 2024-03-31 |
1.0785 USD |
808,101.1245 EUR |
1.0783 USD |
1.0780 USD |
1.0791 USD |
1.0787 USD |
| 2024-03-30 |
1.0792 USD |
701,579.7352 EUR |
1.0789 USD |
1.0783 USD |
1.0796 USD |
1.0783 USD |
| 2024-03-29 |
1.0786 USD |
901,340.1667 EUR |
1.0790 USD |
1.0754 USD |
1.0803 USD |
1.0791 USD |
| 2024-03-28 |
1.0800 USD |
2,184,693.7248 EUR |
1.0813 USD |
1.0775 USD |
1.0825 USD |
1.0792 USD |
| 2024-03-27 |
1.0828 USD |
3,178,386.8695 EUR |
1.0835 USD |
1.0810 USD |
1.0844 USD |
1.0814 USD |
| 2024-03-26 |
1.0849 USD |
1,692,041.4382 EUR |
1.0846 USD |
1.0826 USD |
1.0866 USD |
1.0835 USD |
| 2024-03-25 |
1.0829 USD |
1,685,049.3423 EUR |
1.0805 USD |
1.0801 USD |
1.0849 USD |
1.0846 USD |
| 2024-03-24 |
1.0800 USD |
358,609.3933 EUR |
1.0801 USD |
1.0791 USD |
1.0807 USD |
1.0806 USD |
| 2024-03-23 |
1.0796 USD |
736,572.2595 EUR |
1.0796 USD |
1.0791 USD |
1.0801 USD |
1.0801 USD |
| 2024-03-22 |
1.0812 USD |
3,400,442.1788 EUR |
1.0857 USD |
1.0792 USD |
1.0862 USD |
1.0797 USD |
| 2024-03-21 |
1.0887 USD |
2,383,361.5627 EUR |
1.0925 USD |
1.0850 USD |
1.0939 USD |
1.0857 USD |
| 2024-03-20 |
1.0897 USD |
10,758,096.3616 EUR |
1.0861 USD |
1.0829 USD |
1.0926 USD |
1.0926 USD |
| 2024-03-19 |
1.0862 USD |
9,323,794.3843 EUR |
1.0874 USD |
1.0838 USD |
1.0902 USD |
1.0862 USD |
| 2024-03-18 |
1.0887 USD |
5,439,882.5197 EUR |
1.0880 USD |
1.0865 USD |
1.0907 USD |
1.0875 USD |
| 2024-03-17 |
1.0890 USD |
3,103,801.6736 EUR |
1.0894 USD |
1.0869 USD |
1.0913 USD |
1.0882 USD |