Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
1.0768 USD |
1,836,498.5357 EUR |
1.0790 USD |
1.0727 USD |
1.0799 USD |
1.0757 USD |
| 2023-12-07 |
1.0773 USD |
3,026,725.6676 EUR |
1.0766 USD |
1.0758 USD |
1.0815 USD |
1.0789 USD |
| 2023-12-06 |
1.0781 USD |
2,667,765.1615 EUR |
1.0799 USD |
1.0762 USD |
1.0805 USD |
1.0764 USD |
| 2023-12-05 |
1.0809 USD |
3,376,480.0181 EUR |
1.0837 USD |
1.0783 USD |
1.0848 USD |
1.0797 USD |
| 2023-12-04 |
1.0863 USD |
11,775,685.2772 EUR |
1.0885 USD |
1.0810 USD |
1.0891 USD |
1.0837 USD |
| 2023-12-03 |
1.0886 USD |
138,656.5313 EUR |
1.0888 USD |
1.0876 USD |
1.0895 USD |
1.0889 USD |
| 2023-12-02 |
1.0882 USD |
163,937.4994 EUR |
1.0883 USD |
1.0878 USD |
1.0885 USD |
1.0885 USD |
| 2023-12-01 |
1.0862 USD |
30,550,025.3812 EUR |
1.0889 USD |
1.0844 USD |
1.0911 USD |
1.0882 USD |
| 2023-11-30 |
1.0916 USD |
2,857,832.8049 EUR |
1.0970 USD |
1.0878 USD |
1.0981 USD |
1.0889 USD |
| 2023-11-29 |
1.0981 USD |
7,009,448.7413 EUR |
1.1004 USD |
1.0958 USD |
1.1014 USD |
1.0967 USD |
| 2023-11-28 |
1.0974 USD |
2,190,073.0470 EUR |
1.0952 USD |
1.0934 USD |
1.1005 USD |
1.1003 USD |
| 2023-11-27 |
1.0942 USD |
1,514,830.0211 EUR |
1.0934 USD |
1.0921 USD |
1.0959 USD |
1.0949 USD |
| 2023-11-26 |
1.0930 USD |
725,280.2323 EUR |
1.0933 USD |
1.0883 USD |
1.0941 USD |
1.0933 USD |
| 2023-11-25 |
1.0935 USD |
51,214.0108 EUR |
1.0941 USD |
1.0932 USD |
1.0942 USD |
1.0933 USD |
| 2023-11-24 |
1.0915 USD |
1,344,586.8579 EUR |
1.0898 USD |
1.0891 USD |
1.0946 USD |
1.0941 USD |
| 2023-11-23 |
1.0907 USD |
658,587.0141 EUR |
1.0887 USD |
1.0883 USD |
1.0923 USD |
1.0899 USD |
| 2023-11-22 |
1.0890 USD |
629,799.4842 EUR |
1.0912 USD |
1.0850 USD |
1.0915 USD |
1.0886 USD |
| 2023-11-21 |
1.0937 USD |
3,529,120.8005 EUR |
1.0938 USD |
1.0899 USD |
1.0961 USD |
1.0914 USD |
| 2023-11-20 |
1.0933 USD |
1,933,018.1896 EUR |
1.0899 USD |
1.0894 USD |
1.0947 USD |
1.0938 USD |
| 2023-11-19 |
1.0899 USD |
268,239.4084 EUR |
1.0898 USD |
1.0886 USD |
1.0905 USD |
1.0901 USD |
| 2023-11-18 |
1.0897 USD |
52,138.9101 EUR |
1.0901 USD |
1.0894 USD |
1.0901 USD |
1.0898 USD |
| 2023-11-17 |
1.0867 USD |
488,170.8836 EUR |
1.0850 USD |
1.0825 USD |
1.0902 USD |
1.0901 USD |
| 2023-11-16 |
1.0857 USD |
1,505,235.6821 EUR |
1.0844 USD |
1.0827 USD |
1.0890 USD |
1.0847 USD |
| 2023-11-15 |
1.0857 USD |
2,878,115.8910 EUR |
1.0869 USD |
1.0829 USD |
1.0878 USD |
1.0844 USD |
| 2023-11-14 |
1.0810 USD |
1,414,672.1719 EUR |
1.0699 USD |
1.0692 USD |
1.0882 USD |
1.0873 USD |
| 2023-11-13 |
1.0692 USD |
3,448,120.7620 EUR |
1.0683 USD |
1.0663 USD |
1.0703 USD |
1.0699 USD |
| 2023-11-12 |
1.0673 USD |
1,660,484.6986 EUR |
1.0668 USD |
1.0659 USD |
1.0682 USD |
1.0681 USD |
| 2023-11-11 |
1.0669 USD |
786,724.0756 EUR |
1.0682 USD |
1.0664 USD |
1.0684 USD |
1.0667 USD |
| 2023-11-10 |
1.0671 USD |
2,182,216.6643 EUR |
1.0659 USD |
1.0657 USD |
1.0686 USD |
1.0679 USD |
| 2023-11-09 |
1.0699 USD |
1,487,929.1267 EUR |
1.0708 USD |
1.0653 USD |
1.0721 USD |
1.0658 USD |
| 2023-11-08 |
1.0695 USD |
1,643,294.9040 EUR |
1.0690 USD |
1.0658 USD |
1.0710 USD |
1.0705 USD |
| 2023-11-07 |
1.0686 USD |
1,770,202.5874 EUR |
1.0714 USD |
1.0663 USD |
1.0715 USD |
1.0693 USD |
| 2023-11-06 |
1.0736 USD |
1,512,458.6734 EUR |
1.0716 USD |
1.0712 USD |
1.0755 USD |
1.0714 USD |
| 2023-11-05 |
1.0721 USD |
249,664.5101 EUR |
1.0716 USD |
1.0714 USD |
1.0730 USD |
1.0715 USD |
| 2023-11-04 |
1.0718 USD |
84,305.1029 EUR |
1.0719 USD |
1.0713 USD |
1.0725 USD |
1.0716 USD |
| 2023-11-03 |
1.0696 USD |
2,243,713.2798 EUR |
1.0612 USD |
1.0610 USD |
1.0736 USD |
1.0719 USD |
| 2023-11-02 |
1.0618 USD |
2,527,454.6244 EUR |
1.0588 USD |
1.0587 USD |
1.0661 USD |
1.0611 USD |
| 2023-11-01 |
1.0544 USD |
2,975,380.5260 EUR |
1.0576 USD |
1.0518 USD |
1.0583 USD |
1.0583 USD |
| 2023-10-31 |
1.0598 USD |
1,553,649.0347 EUR |
1.0606 USD |
1.0558 USD |
1.0670 USD |
1.0578 USD |
| 2023-10-30 |
1.0596 USD |
3,617,424.4126 EUR |
1.0557 USD |
1.0552 USD |
1.0624 USD |
1.0609 USD |
| 2023-10-29 |
1.0560 USD |
186,513.1388 EUR |
1.0560 USD |
1.0550 USD |
1.0565 USD |
1.0555 USD |
| 2023-10-28 |
1.0559 USD |
192,750.1779 EUR |
1.0566 USD |
1.0555 USD |
1.0567 USD |
1.0559 USD |
| 2023-10-27 |
1.0559 USD |
1,683,449.4352 EUR |
1.0565 USD |
1.0539 USD |
1.0593 USD |
1.0566 USD |
| 2023-10-26 |
1.0542 USD |
1,195,345.7068 EUR |
1.0560 USD |
1.0520 USD |
1.0564 USD |
1.0564 USD |
| 2023-10-25 |
1.0587 USD |
4,094,615.6109 EUR |
1.0597 USD |
1.0560 USD |
1.0607 USD |
1.0561 USD |
| 2023-10-24 |
1.0627 USD |
4,248,949.8576 EUR |
1.0670 USD |
1.0583 USD |
1.0699 USD |
1.0595 USD |
| 2023-10-23 |
1.0627 USD |
2,758,787.9495 EUR |
1.0594 USD |
1.0580 USD |
1.0674 USD |
1.0669 USD |
| 2023-10-22 |
1.0600 USD |
161,231.8222 EUR |
1.0599 USD |
1.0594 USD |
1.0607 USD |
1.0597 USD |
| 2023-10-21 |
1.0596 USD |
94,844.7250 EUR |
1.0599 USD |
1.0593 USD |
1.0601 USD |
1.0598 USD |
| 2023-10-20 |
1.0591 USD |
1,237,110.8943 EUR |
1.0580 USD |
1.0567 USD |
1.0609 USD |
1.0601 USD |