Identifier on Bitstamp: usdceur
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-01-22 |
0.9614 EUR |
2,027,526.3093 USDC |
0.9610 EUR |
0.9567 EUR |
0.9672 EUR |
0.9571 EUR |
2025-01-21 |
0.9626 EUR |
2,345,710.7726 USDC |
0.9601 EUR |
0.9589 EUR |
0.9674 EUR |
0.9617 EUR |
2025-01-20 |
0.9650 EUR |
2,767,962.3431 USDC |
0.9734 EUR |
0.9592 EUR |
0.9755 EUR |
0.9607 EUR |
2025-01-19 |
0.9728 EUR |
1,223,011.0133 USDC |
0.9720 EUR |
0.9705 EUR |
0.9755 EUR |
0.9749 EUR |
2025-01-18 |
0.9712 EUR |
2,068,399.2932 USDC |
0.9715 EUR |
0.9688 EUR |
0.9731 EUR |
0.9720 EUR |
2025-01-17 |
0.9712 EUR |
1,391,362.1697 USDC |
0.9704 EUR |
0.9684 EUR |
0.9744 EUR |
0.9714 EUR |
2025-01-16 |
0.9716 EUR |
1,124,224.6017 USDC |
0.9707 EUR |
0.9697 EUR |
0.9744 EUR |
0.9703 EUR |
2025-01-15 |
0.9704 EUR |
1,396,855.1334 USDC |
0.9707 EUR |
0.9663 EUR |
0.9795 EUR |
0.9707 EUR |
2025-01-14 |
0.9750 EUR |
1,795,783.3419 USDC |
0.9748 EUR |
0.9704 EUR |
0.9768 EUR |
0.9710 EUR |
2025-01-13 |
0.9794 EUR |
1,595,239.8703 USDC |
0.9762 EUR |
0.9742 EUR |
0.9819 EUR |
0.9742 EUR |
2025-01-12 |
0.9755 EUR |
1,132,808.6894 USDC |
0.9755 EUR |
0.9731 EUR |
0.9766 EUR |
0.9762 EUR |
2025-01-11 |
0.9764 EUR |
480,741.6025 USDC |
0.9767 EUR |
0.9757 EUR |
0.9770 EUR |
0.9759 EUR |
2025-01-10 |
0.9744 EUR |
1,911,364.9835 USDC |
0.9718 EUR |
0.9702 EUR |
0.9785 EUR |
0.9767 EUR |
2025-01-09 |
0.9712 EUR |
1,124,268.1906 USDC |
0.9702 EUR |
0.9696 EUR |
0.9729 EUR |
0.9720 EUR |
2025-01-08 |
0.9710 EUR |
2,849,639.7831 USDC |
0.9673 EUR |
0.9660 EUR |
0.9733 EUR |
0.9701 EUR |
2025-01-07 |
0.9615 EUR |
1,997,765.2297 USDC |
0.9631 EUR |
0.9583 EUR |
0.9678 EUR |
0.9675 EUR |
2025-01-06 |
0.9636 EUR |
2,136,087.1346 USDC |
0.9711 EUR |
0.9587 EUR |
0.9714 EUR |
0.9624 EUR |
2025-01-05 |
0.9704 EUR |
695,330.0417 USDC |
0.9703 EUR |
0.9697 EUR |
0.9709 EUR |
0.9704 EUR |
2025-01-04 |
0.9705 EUR |
727,298.2397 USDC |
0.9706 EUR |
0.9700 EUR |
0.9710 EUR |
0.9704 EUR |
2025-01-03 |
0.9720 EUR |
1,671,621.8898 USDC |
0.9741 EUR |
0.9701 EUR |
0.9742 EUR |
0.9704 EUR |
2025-01-02 |
0.9694 EUR |
3,842,773.5271 USDC |
0.9662 EUR |
0.9638 EUR |
0.9776 EUR |
0.9742 EUR |
2025-01-01 |
0.9661 EUR |
990,866.4211 USDC |
0.9654 EUR |
0.9650 EUR |
0.9673 EUR |
0.9659 EUR |
2024-12-31 |
0.9634 EUR |
3,277,225.4205 USDC |
0.9612 EUR |
0.9596 EUR |
0.9690 EUR |
0.9652 EUR |
2024-12-30 |
0.9621 EUR |
6,795,688.9112 USDC |
0.9588 EUR |
0.9563 EUR |
0.9646 EUR |
0.9611 EUR |
2024-12-29 |
0.9586 EUR |
1,620,326.0345 USDC |
0.9591 EUR |
0.9579 EUR |
0.9597 EUR |
0.9588 EUR |
2024-12-28 |
0.9591 EUR |
2,650,588.3529 USDC |
0.9599 EUR |
0.9583 EUR |
0.9602 EUR |
0.9591 EUR |
2024-12-27 |
0.9597 EUR |
1,736,803.3668 USDC |
0.9600 EUR |
0.9567 EUR |
0.9615 EUR |
0.9599 EUR |
2024-12-26 |
0.9606 EUR |
714,791.4873 USDC |
0.9621 EUR |
0.9579 EUR |
0.9629 EUR |
0.9600 EUR |
2024-12-25 |
0.9623 EUR |
628,259.0112 USDC |
0.9621 EUR |
0.9617 EUR |
0.9629 EUR |
0.9621 EUR |
2024-12-24 |
0.9621 EUR |
1,370,917.8787 USDC |
0.9616 EUR |
0.9611 EUR |
0.9635 EUR |
0.9621 EUR |
2024-12-23 |
0.9612 EUR |
908,168.7250 USDC |
0.9589 EUR |
0.9580 EUR |
0.9633 EUR |
0.9610 EUR |
2024-12-22 |
0.9604 EUR |
541,374.1979 USDC |
0.9615 EUR |
0.9581 EUR |
0.9619 EUR |
0.9584 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 |