Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
1.0890 USD |
3,103,801.6736 EUR |
1.0894 USD |
1.0869 USD |
1.0913 USD |
1.0882 USD |
| 2024-03-16 |
1.0880 USD |
1,778,146.5306 EUR |
1.0884 USD |
1.0869 USD |
1.0894 USD |
1.0894 USD |
| 2024-03-15 |
1.0883 USD |
11,355,665.0961 EUR |
1.0876 USD |
1.0865 USD |
1.0896 USD |
1.0884 USD |
| 2024-03-14 |
1.0901 USD |
7,605,301.6843 EUR |
1.0951 USD |
1.0872 USD |
1.0953 USD |
1.0875 USD |
| 2024-03-13 |
1.0933 USD |
11,667,722.4209 EUR |
1.0927 USD |
1.0923 USD |
1.0959 USD |
1.0951 USD |
| 2024-03-12 |
1.0927 USD |
9,420,225.2419 EUR |
1.0945 USD |
1.0868 USD |
1.0959 USD |
1.0926 USD |
| 2024-03-11 |
1.0943 USD |
7,211,717.1308 EUR |
1.0943 USD |
1.0923 USD |
1.0961 USD |
1.0944 USD |
| 2024-03-10 |
1.0943 USD |
2,135,000.7876 EUR |
1.0936 USD |
1.0935 USD |
1.0950 USD |
1.0941 USD |
| 2024-03-09 |
1.0939 USD |
1,023,350.3663 EUR |
1.0940 USD |
1.0935 USD |
1.0946 USD |
1.0936 USD |
| 2024-03-08 |
1.0943 USD |
7,750,394.4103 EUR |
1.0952 USD |
1.0923 USD |
1.0972 USD |
1.0940 USD |
| 2024-03-07 |
1.0908 USD |
5,214,545.8855 EUR |
1.0905 USD |
1.0867 USD |
1.1088 USD |
1.0952 USD |
| 2024-03-06 |
1.0892 USD |
7,773,434.8448 EUR |
1.0853 USD |
1.0842 USD |
1.0921 USD |
1.0906 USD |
| 2024-03-05 |
1.0873 USD |
9,850,400.1972 EUR |
1.0865 USD |
1.0845 USD |
1.1014 USD |
1.0855 USD |
| 2024-03-04 |
1.0854 USD |
7,136,418.2963 EUR |
1.0847 USD |
1.0839 USD |
1.0869 USD |
1.0868 USD |
| 2024-03-03 |
1.0845 USD |
2,023,288.0940 EUR |
1.0840 USD |
1.0837 USD |
1.0856 USD |
1.0849 USD |
| 2024-03-02 |
1.0842 USD |
1,403,881.4494 EUR |
1.0845 USD |
1.0838 USD |
1.0849 USD |
1.0840 USD |
| 2024-03-01 |
1.0822 USD |
10,641,544.8907 EUR |
1.0812 USD |
1.0801 USD |
1.0845 USD |
1.0845 USD |
| 2024-02-29 |
1.0841 USD |
10,554,848.1836 EUR |
1.0847 USD |
1.0800 USD |
1.0873 USD |
1.0811 USD |
| 2024-02-28 |
1.0845 USD |
6,728,830.9033 EUR |
1.0847 USD |
1.0803 USD |
1.0879 USD |
1.0847 USD |
| 2024-02-27 |
1.0864 USD |
5,769,999.8032 EUR |
1.0872 USD |
1.0838 USD |
1.0895 USD |
1.0847 USD |
| 2024-02-26 |
1.0846 USD |
3,090,185.3788 EUR |
1.0824 USD |
1.0820 USD |
1.0889 USD |
1.0864 USD |
| 2024-02-25 |
1.0829 USD |
1,477,502.3072 EUR |
1.0830 USD |
1.0821 USD |
1.0839 USD |
1.0825 USD |
| 2024-02-24 |
1.0827 USD |
847,208.7066 EUR |
1.0825 USD |
1.0822 USD |
1.0832 USD |
1.0827 USD |
| 2024-02-23 |
1.0826 USD |
3,200,892.0685 EUR |
1.0822 USD |
1.0814 USD |
1.0848 USD |
1.0825 USD |
| 2024-02-22 |
1.0842 USD |
1,768,456.5061 EUR |
1.0818 USD |
1.0800 USD |
1.0880 USD |
1.0821 USD |
| 2024-02-21 |
1.0806 USD |
1,249,130.9484 EUR |
1.0808 USD |
1.0790 USD |
1.0822 USD |
1.0816 USD |
| 2024-02-20 |
1.0790 USD |
3,065,200.4911 EUR |
1.0778 USD |
1.0764 USD |
1.0835 USD |
1.0806 USD |
| 2024-02-19 |
1.0777 USD |
4,000,720.5104 EUR |
1.0785 USD |
1.0763 USD |
1.0799 USD |
1.0776 USD |
| 2024-02-18 |
1.0774 USD |
338,243.2111 EUR |
1.0776 USD |
1.0764 USD |
1.0784 USD |
1.0784 USD |
| 2024-02-17 |
1.0779 USD |
1,477,603.8238 EUR |
1.0777 USD |
1.0772 USD |
1.0790 USD |
1.0775 USD |
| 2024-02-16 |
1.0767 USD |
3,905,154.0527 EUR |
1.0773 USD |
1.0736 USD |
1.0786 USD |
1.0776 USD |
| 2024-02-15 |
1.0753 USD |
1,222,676.6015 EUR |
1.0734 USD |
1.0726 USD |
1.0786 USD |
1.0775 USD |
| 2024-02-14 |
1.0723 USD |
3,822,549.5153 EUR |
1.0710 USD |
1.0702 USD |
1.0733 USD |
1.0733 USD |
| 2024-02-13 |
1.0752 USD |
1,817,485.0043 EUR |
1.0796 USD |
1.0703 USD |
1.0807 USD |
1.0710 USD |
| 2024-02-12 |
1.0796 USD |
1,617,435.1237 EUR |
1.0815 USD |
1.0761 USD |
1.0885 USD |
1.0786 USD |
| 2024-02-11 |
1.0827 USD |
632,779.3462 EUR |
1.0828 USD |
1.0804 USD |
1.0845 USD |
1.0813 USD |
| 2024-02-10 |
1.0812 USD |
1,038,665.1436 EUR |
1.0798 USD |
1.0797 USD |
1.0848 USD |
1.0838 USD |
| 2024-02-09 |
1.0780 USD |
1,437,754.5009 EUR |
1.0777 USD |
1.0763 USD |
1.0799 USD |
1.0798 USD |
| 2024-02-08 |
1.0772 USD |
563,999.3079 EUR |
1.0779 USD |
1.0747 USD |
1.0793 USD |
1.0777 USD |
| 2024-02-07 |
1.0768 USD |
491,992.0800 EUR |
1.0756 USD |
1.0756 USD |
1.0783 USD |
1.0779 USD |
| 2024-02-06 |
1.0744 USD |
3,347,689.9778 EUR |
1.0738 USD |
1.0725 USD |
1.0760 USD |
1.0756 USD |
| 2024-02-05 |
1.0747 USD |
6,137,671.0454 EUR |
1.0779 USD |
1.0725 USD |
1.0788 USD |
1.0738 USD |
| 2024-02-04 |
1.0788 USD |
1,195,159.2608 EUR |
1.0792 USD |
1.0772 USD |
1.0795 USD |
1.0774 USD |
| 2024-02-03 |
1.0793 USD |
303,337.5869 EUR |
1.0798 USD |
1.0788 USD |
1.0798 USD |
1.0793 USD |
| 2024-02-02 |
1.0828 USD |
1,385,440.8619 EUR |
1.0871 USD |
1.0786 USD |
1.0892 USD |
1.0798 USD |
| 2024-02-01 |
1.0833 USD |
3,095,649.2802 EUR |
1.0801 USD |
1.0781 USD |
1.0873 USD |
1.0871 USD |
| 2024-01-31 |
1.0825 USD |
5,793,392.8466 EUR |
1.0835 USD |
1.0797 USD |
1.0880 USD |
1.0809 USD |
| 2024-01-30 |
1.0832 USD |
1,544,799.9091 EUR |
1.0833 USD |
1.0811 USD |
1.0882 USD |
1.0837 USD |
| 2024-01-29 |
1.0822 USD |
1,092,882.4536 EUR |
1.0848 USD |
1.0795 USD |
1.0849 USD |
1.0833 USD |
| 2024-01-28 |
1.0847 USD |
274,757.5010 EUR |
1.0842 USD |
1.0832 USD |
1.0853 USD |
1.0844 USD |