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