Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
1.0557 USD |
4,026,651.6707 EUR |
1.0534 USD |
1.0530 USD |
1.0616 USD |
1.0583 USD |
| 2023-10-18 |
1.0556 USD |
4,584,804.1587 EUR |
1.0577 USD |
1.0522 USD |
1.0599 USD |
1.0535 USD |
| 2023-10-17 |
1.0566 USD |
1,681,242.6499 EUR |
1.0559 USD |
1.0538 USD |
1.0591 USD |
1.0577 USD |
| 2023-10-16 |
1.0539 USD |
4,020,866.6763 EUR |
1.0522 USD |
1.0518 USD |
1.0566 USD |
1.0557 USD |
| 2023-10-15 |
1.0511 USD |
4,369,031.7717 EUR |
1.0504 USD |
1.0503 USD |
1.0522 USD |
1.0518 USD |
| 2023-10-14 |
1.0508 USD |
157,116.9262 EUR |
1.0507 USD |
1.0503 USD |
1.0512 USD |
1.0505 USD |
| 2023-10-13 |
1.0528 USD |
1,482,493.0220 EUR |
1.0539 USD |
1.0499 USD |
1.0557 USD |
1.0507 USD |
| 2023-10-12 |
1.0612 USD |
5,654,666.8041 EUR |
1.0620 USD |
1.0529 USD |
1.0636 USD |
1.0539 USD |
| 2023-10-11 |
1.0609 USD |
1,223,502.9595 EUR |
1.0610 USD |
1.0581 USD |
1.0629 USD |
1.0620 USD |
| 2023-10-10 |
1.0584 USD |
1,546,877.9026 EUR |
1.0578 USD |
1.0555 USD |
1.0616 USD |
1.0605 USD |
| 2023-10-09 |
1.0546 USD |
4,297,084.4049 EUR |
1.0566 USD |
1.0526 USD |
1.0578 USD |
1.0578 USD |
| 2023-10-08 |
1.0572 USD |
2,781,582.9690 EUR |
1.0583 USD |
1.0549 USD |
1.0584 USD |
1.0567 USD |
| 2023-10-07 |
1.0583 USD |
67,080.9210 EUR |
1.0584 USD |
1.0582 USD |
1.0585 USD |
1.0583 USD |
| 2023-10-06 |
1.0554 USD |
1,993,424.5366 EUR |
1.0545 USD |
1.0488 USD |
1.0598 USD |
1.0585 USD |
| 2023-10-05 |
1.0516 USD |
2,138,007.6691 EUR |
1.0506 USD |
1.0506 USD |
1.0552 USD |
1.0547 USD |
| 2023-10-04 |
1.0493 USD |
1,813,261.0164 EUR |
1.0470 USD |
1.0460 USD |
1.0528 USD |
1.0506 USD |
| 2023-10-03 |
1.0477 USD |
3,410,981.4218 EUR |
1.0481 USD |
1.0451 USD |
1.0497 USD |
1.0468 USD |
| 2023-10-02 |
1.0538 USD |
5,107,427.7371 EUR |
1.0570 USD |
1.0475 USD |
1.0598 USD |
1.0481 USD |
| 2023-10-01 |
1.0570 USD |
2,764,178.5716 EUR |
1.0572 USD |
1.0564 USD |
1.0580 USD |
1.0569 USD |
| 2023-09-30 |
1.0572 USD |
370,955.1242 EUR |
1.0573 USD |
1.0570 USD |
1.0575 USD |
1.0574 USD |
| 2023-09-29 |
1.0591 USD |
2,652,657.0644 EUR |
1.0566 USD |
1.0566 USD |
1.0625 USD |
1.0572 USD |
| 2023-09-28 |
1.0535 USD |
1,781,093.0940 EUR |
1.0509 USD |
1.0498 USD |
1.0580 USD |
1.0571 USD |
| 2023-09-27 |
1.0528 USD |
1,608,429.6726 EUR |
1.0574 USD |
1.0494 USD |
1.0582 USD |
1.0508 USD |
| 2023-09-26 |
1.0593 USD |
893,167.1081 EUR |
1.0598 USD |
1.0569 USD |
1.0615 USD |
1.0575 USD |
| 2023-09-25 |
1.0634 USD |
822,634.7350 EUR |
1.0651 USD |
1.0582 USD |
1.0659 USD |
1.0601 USD |
| 2023-09-24 |
1.0649 USD |
350,589.6641 EUR |
1.0641 USD |
1.0636 USD |
1.0655 USD |
1.0650 USD |
| 2023-09-23 |
1.0644 USD |
19,574.6101 EUR |
1.0647 USD |
1.0640 USD |
1.0647 USD |
1.0641 USD |
| 2023-09-22 |
1.0648 USD |
786,501.0878 EUR |
1.0662 USD |
1.0622 USD |
1.0671 USD |
1.0648 USD |
| 2023-09-21 |
1.0652 USD |
480,626.8067 EUR |
1.0653 USD |
1.0623 USD |
1.0677 USD |
1.0661 USD |
| 2023-09-20 |
1.0701 USD |
1,193,886.7034 EUR |
1.0682 USD |
1.0654 USD |
1.0736 USD |
1.0655 USD |
| 2023-09-19 |
1.0692 USD |
1,013,667.0757 EUR |
1.0698 USD |
1.0678 USD |
1.0718 USD |
1.0682 USD |
| 2023-09-18 |
1.0682 USD |
2,233,725.9842 EUR |
1.0673 USD |
1.0662 USD |
1.0703 USD |
1.0697 USD |
| 2023-09-17 |
1.0670 USD |
195,413.7717 EUR |
1.0670 USD |
1.0667 USD |
1.0673 USD |
1.0669 USD |
| 2023-09-16 |
1.0667 USD |
59,485.9901 EUR |
1.0664 USD |
1.0664 USD |
1.0671 USD |
1.0671 USD |
| 2023-09-15 |
1.0665 USD |
1,091,382.5423 EUR |
1.0637 USD |
1.0636 USD |
1.0683 USD |
1.0664 USD |
| 2023-09-14 |
1.0693 USD |
2,963,117.3720 EUR |
1.0727 USD |
1.0638 USD |
1.0749 USD |
1.0642 USD |
| 2023-09-13 |
1.0745 USD |
1,678,847.8604 EUR |
1.0760 USD |
1.0714 USD |
1.0763 USD |
1.0727 USD |
| 2023-09-12 |
1.0738 USD |
769,465.3304 EUR |
1.0740 USD |
1.0707 USD |
1.0762 USD |
1.0756 USD |
| 2023-09-11 |
1.0738 USD |
817,744.2965 EUR |
1.0708 USD |
1.0708 USD |
1.0757 USD |
1.0744 USD |
| 2023-09-10 |
1.0701 USD |
407,316.9422 EUR |
1.0692 USD |
1.0686 USD |
1.0714 USD |
1.0705 USD |
| 2023-09-09 |
1.0692 USD |
47,850.6866 EUR |
1.0695 USD |
1.0690 USD |
1.0696 USD |
1.0692 USD |
| 2023-09-08 |
1.0706 USD |
737,699.0389 EUR |
1.0696 USD |
1.0691 USD |
1.0731 USD |
1.0697 USD |
| 2023-09-07 |
1.0708 USD |
2,661,967.7120 EUR |
1.0719 USD |
1.0689 USD |
1.0745 USD |
1.0692 USD |
| 2023-09-06 |
1.0729 USD |
1,056,091.3525 EUR |
1.0719 USD |
1.0705 USD |
1.0747 USD |
1.0723 USD |
| 2023-09-05 |
1.0758 USD |
1,616,998.6742 EUR |
1.0798 USD |
1.0710 USD |
1.0804 USD |
1.0725 USD |
| 2023-09-04 |
1.0801 USD |
1,427,224.9656 EUR |
1.0779 USD |
1.0772 USD |
1.0814 USD |
1.0802 USD |
| 2023-09-03 |
1.0774 USD |
130,093.0524 EUR |
1.0770 USD |
1.0763 USD |
1.0781 USD |
1.0771 USD |
| 2023-09-02 |
1.0771 USD |
29,478.9808 EUR |
1.0775 USD |
1.0767 USD |
1.0775 USD |
1.0771 USD |
| 2023-09-01 |
1.0847 USD |
2,045,345.9012 EUR |
1.0840 USD |
1.0773 USD |
1.0873 USD |
1.0774 USD |
| 2023-08-31 |
1.0886 USD |
2,526,765.9668 EUR |
1.0930 USD |
1.0837 USD |
1.0940 USD |
1.0844 USD |