Identifier on Bitstamp: usdceur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.9612 EUR |
559,795.9449 USDC |
0.9615 EUR |
0.9602 EUR |
0.9622 EUR |
0.9613 EUR |
| 2024-12-21 |
0.9616 EUR |
563,104.0482 USDC |
0.9604 EUR |
0.9598 EUR |
0.9627 EUR |
0.9611 EUR |
| 2024-12-20 |
0.9627 EUR |
1,423,232.4253 USDC |
0.9654 EUR |
0.9585 EUR |
0.9665 EUR |
0.9604 EUR |
| 2024-12-19 |
0.9628 EUR |
1,179,246.5004 USDC |
0.9663 EUR |
0.9596 EUR |
0.9667 EUR |
0.9655 EUR |
| 2024-12-18 |
0.9566 EUR |
1,282,006.6118 USDC |
0.9527 EUR |
0.9515 EUR |
0.9667 EUR |
0.9664 EUR |
| 2024-12-17 |
0.9523 EUR |
2,307,976.5726 USDC |
0.9496 EUR |
0.9489 EUR |
0.9536 EUR |
0.9525 EUR |
| 2024-12-16 |
0.9506 EUR |
1,869,157.0513 USDC |
0.9480 EUR |
0.9412 EUR |
0.9534 EUR |
0.9498 EUR |
| 2024-12-15 |
0.9511 EUR |
682,492.5899 USDC |
0.9516 EUR |
0.9482 EUR |
0.9522 EUR |
0.9482 EUR |
| 2024-12-14 |
0.9517 EUR |
494,406.4068 USDC |
0.9520 EUR |
0.9513 EUR |
0.9522 EUR |
0.9519 EUR |
| 2024-12-13 |
0.9530 EUR |
1,185,143.4448 USDC |
0.9540 EUR |
0.9505 EUR |
0.9556 EUR |
0.9520 EUR |
| 2024-12-12 |
0.9520 EUR |
1,119,853.3957 USDC |
0.9510 EUR |
0.9492 EUR |
0.9548 EUR |
0.9542 EUR |
| 2024-12-11 |
0.9518 EUR |
1,293,747.2805 USDC |
0.9498 EUR |
0.9491 EUR |
0.9538 EUR |
0.9516 EUR |
| 2024-12-10 |
0.9502 EUR |
2,195,244.5607 USDC |
0.9478 EUR |
0.9464 EUR |
0.9524 EUR |
0.9497 EUR |
| 2024-12-09 |
0.9457 EUR |
1,512,999.2811 USDC |
0.9455 EUR |
0.9443 EUR |
0.9488 EUR |
0.9477 EUR |
| 2024-12-08 |
0.9446 EUR |
710,447.2844 USDC |
0.9447 EUR |
0.9430 EUR |
0.9463 EUR |
0.9456 EUR |
| 2024-12-07 |
0.9456 EUR |
401,697.6331 USDC |
0.9447 EUR |
0.9445 EUR |
0.9465 EUR |
0.9448 EUR |
| 2024-12-06 |
0.9455 EUR |
1,554,398.4649 USDC |
0.9447 EUR |
0.9414 EUR |
0.9480 EUR |
0.9449 EUR |
| 2024-12-05 |
0.9463 EUR |
1,959,904.7483 USDC |
0.9496 EUR |
0.9421 EUR |
0.9504 EUR |
0.9451 EUR |
| 2024-12-04 |
0.9514 EUR |
1,174,985.7836 USDC |
0.9514 EUR |
0.9485 EUR |
0.9545 EUR |
0.9494 EUR |
| 2024-12-03 |
0.9515 EUR |
1,806,127.4185 USDC |
0.9521 EUR |
0.9489 EUR |
0.9554 EUR |
0.9516 EUR |
| 2024-12-02 |
0.9512 EUR |
2,127,795.5748 USDC |
0.9477 EUR |
0.9477 EUR |
0.9557 EUR |
0.9521 EUR |
| 2024-12-01 |
0.9451 EUR |
1,303,344.4207 USDC |
0.9449 EUR |
0.9431 EUR |
0.9482 EUR |
0.9477 EUR |
| 2024-11-30 |
0.9447 EUR |
683,945.7520 USDC |
0.9453 EUR |
0.9437 EUR |
0.9459 EUR |
0.9448 EUR |
| 2024-11-29 |
0.9465 EUR |
1,655,612.1921 USDC |
0.9471 EUR |
0.9438 EUR |
0.9488 EUR |
0.9455 EUR |
| 2024-11-28 |
0.9479 EUR |
1,192,331.1453 USDC |
0.9466 EUR |
0.9463 EUR |
0.9498 EUR |
0.9470 EUR |
| 2024-11-27 |
0.9491 EUR |
822,242.9648 USDC |
0.9529 EUR |
0.9451 EUR |
0.9545 EUR |
0.9461 EUR |
| 2024-11-26 |
0.9523 EUR |
1,632,139.4927 USDC |
0.9563 EUR |
0.9481 EUR |
0.9584 EUR |
0.9535 EUR |
| 2024-11-25 |
0.9525 EUR |
1,924,221.5062 USDC |
0.9526 EUR |
0.9470 EUR |
0.9562 EUR |
0.9539 EUR |
| 2024-11-24 |
0.9544 EUR |
870,509.3368 USDC |
0.9541 EUR |
0.9512 EUR |
0.9563 EUR |
0.9520 EUR |
| 2024-11-23 |
0.9557 EUR |
782,270.6452 USDC |
0.9579 EUR |
0.9532 EUR |
0.9579 EUR |
0.9542 EUR |
| 2024-11-22 |
0.9556 EUR |
1,355,447.1346 USDC |
0.9509 EUR |
0.9461 EUR |
0.9614 EUR |
0.9576 EUR |
| 2024-11-21 |
0.9493 EUR |
1,701,113.6418 USDC |
0.9461 EUR |
0.9423 EUR |
0.9549 EUR |
0.9509 EUR |
| 2024-11-20 |
0.9478 EUR |
1,019,158.4215 USDC |
0.9420 EUR |
0.9420 EUR |
0.9503 EUR |
0.9464 EUR |
| 2024-11-19 |
0.9457 EUR |
1,587,511.6354 USDC |
0.9438 EUR |
0.9424 EUR |
0.9536 EUR |
0.9434 EUR |
| 2024-11-18 |
0.9459 EUR |
1,528,331.0685 USDC |
0.9477 EUR |
0.9427 EUR |
0.9492 EUR |
0.9434 EUR |
| 2024-11-17 |
0.9461 EUR |
550,939.7342 USDC |
0.9458 EUR |
0.9445 EUR |
0.9479 EUR |
0.9469 EUR |
| 2024-11-16 |
0.9468 EUR |
560,784.7529 USDC |
0.9476 EUR |
0.9443 EUR |
0.9486 EUR |
0.9457 EUR |
| 2024-11-15 |
0.9466 EUR |
2,165,580.9057 USDC |
0.9495 EUR |
0.9379 EUR |
0.9511 EUR |
0.9477 EUR |
| 2024-11-14 |
0.9472 EUR |
3,271,969.0362 USDC |
0.9438 EUR |
0.9432 EUR |
0.9519 EUR |
0.9498 EUR |
| 2024-11-13 |
0.9409 EUR |
1,728,434.0788 USDC |
0.9368 EUR |
0.9334 EUR |
0.9438 EUR |
0.9438 EUR |
| 2024-11-12 |
0.9347 EUR |
1,481,393.1463 USDC |
0.9272 EUR |
0.9006 EUR |
0.9416 EUR |
0.9370 EUR |
| 2024-11-11 |
0.9322 EUR |
1,426,787.7960 USDC |
0.9313 EUR |
0.9150 EUR |
0.9390 EUR |
0.9225 EUR |
| 2024-11-10 |
0.9316 EUR |
1,154,866.1942 USDC |
0.9328 EUR |
0.9294 EUR |
0.9332 EUR |
0.9303 EUR |
| 2024-11-09 |
0.9328 EUR |
794,736.5605 USDC |
0.9330 EUR |
0.9295 EUR |
0.9337 EUR |
0.9326 EUR |
| 2024-11-08 |
0.9300 EUR |
2,365,607.8070 USDC |
0.9258 EUR |
0.9254 EUR |
0.9354 EUR |
0.9328 EUR |
| 2024-11-07 |
0.9273 EUR |
2,398,929.7435 USDC |
0.9304 EUR |
0.9239 EUR |
0.9319 EUR |
0.9253 EUR |
| 2024-11-06 |
0.9292 EUR |
2,150,136.9089 USDC |
0.9151 EUR |
0.9148 EUR |
0.9353 EUR |
0.9304 EUR |
| 2024-11-05 |
0.9174 EUR |
1,066,595.8312 USDC |
0.9197 EUR |
0.9148 EUR |
0.9197 EUR |
0.9148 EUR |
| 2024-11-04 |
0.9181 EUR |
2,105,524.7724 USDC |
0.9210 EUR |
0.9160 EUR |
0.9213 EUR |
0.9193 EUR |
| 2024-11-03 |
0.9232 EUR |
740,952.0055 USDC |
0.9245 EUR |
0.9200 EUR |
0.9246 EUR |
0.9207 EUR |