Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |