Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
1.0841 USD |
1,279,459.3855 EUR |
1.0845 USD |
1.0826 USD |
1.0853 USD |
1.0841 USD |
| 2024-01-26 |
1.0849 USD |
1,375,129.5840 EUR |
1.0838 USD |
1.0812 USD |
1.0872 USD |
1.0845 USD |
| 2024-01-25 |
1.0860 USD |
1,590,489.3772 EUR |
1.0878 USD |
1.0817 USD |
1.0895 USD |
1.0838 USD |
| 2024-01-24 |
1.0889 USD |
5,438,124.7277 EUR |
1.0848 USD |
1.0844 USD |
1.0927 USD |
1.0879 USD |
| 2024-01-23 |
1.0842 USD |
6,660,053.1488 EUR |
1.0874 USD |
1.0815 USD |
1.0910 USD |
1.0846 USD |
| 2024-01-22 |
1.0885 USD |
1,464,051.1390 EUR |
1.0887 USD |
1.0872 USD |
1.0904 USD |
1.0876 USD |
| 2024-01-21 |
1.0886 USD |
246,956.0832 EUR |
1.0885 USD |
1.0880 USD |
1.0891 USD |
1.0889 USD |
| 2024-01-20 |
1.0885 USD |
433,107.6259 EUR |
1.0883 USD |
1.0879 USD |
1.0890 USD |
1.0885 USD |
| 2024-01-19 |
1.0871 USD |
3,128,390.5712 EUR |
1.0866 USD |
1.0864 USD |
1.0883 USD |
1.0883 USD |
| 2024-01-18 |
1.0874 USD |
4,906,672.9946 EUR |
1.0877 USD |
1.0845 USD |
1.0894 USD |
1.0865 USD |
| 2024-01-17 |
1.0857 USD |
3,244,371.0695 EUR |
1.0869 USD |
1.0834 USD |
1.0879 USD |
1.0877 USD |
| 2024-01-16 |
1.0877 USD |
2,536,624.0988 EUR |
1.0936 USD |
1.0862 USD |
1.0936 USD |
1.0869 USD |
| 2024-01-15 |
1.0938 USD |
744,823.8058 EUR |
1.0939 USD |
1.0920 USD |
1.0961 USD |
1.0938 USD |
| 2024-01-14 |
1.0935 USD |
429,542.3647 EUR |
1.0920 USD |
1.0903 USD |
1.0947 USD |
1.0944 USD |
| 2024-01-13 |
1.0922 USD |
276,016.8063 EUR |
1.0925 USD |
1.0903 USD |
1.0937 USD |
1.0923 USD |
| 2024-01-12 |
1.0946 USD |
2,114,669.3208 EUR |
1.0976 USD |
1.0668 USD |
1.0984 USD |
1.0917 USD |
| 2024-01-11 |
1.0949 USD |
5,875,973.6907 EUR |
1.0964 USD |
1.0925 USD |
1.0984 USD |
1.0972 USD |
| 2024-01-10 |
1.0948 USD |
1,372,813.3479 EUR |
1.0923 USD |
1.0919 USD |
1.0964 USD |
1.0964 USD |
| 2024-01-09 |
1.0930 USD |
6,922,560.4606 EUR |
1.0950 USD |
1.0904 USD |
1.0965 USD |
1.0922 USD |