Identifier on Bitstamp: usdceur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.9239 EUR |
169,179.4426 USDC |
0.9233 EUR |
0.9233 EUR |
0.9245 EUR |
0.9245 EUR |
| 2024-11-01 |
0.9202 EUR |
415,981.1038 USDC |
0.9189 EUR |
0.9173 EUR |
0.9234 EUR |
0.9233 EUR |
| 2024-10-31 |
0.9200 EUR |
1,527,421.1574 USDC |
0.9206 EUR |
0.9184 EUR |
0.9219 EUR |
0.9188 EUR |
| 2024-10-30 |
0.9223 EUR |
1,461,381.6293 USDC |
0.9229 EUR |
0.9198 EUR |
0.9243 EUR |
0.9209 EUR |
| 2024-10-29 |
0.9245 EUR |
1,112,425.8362 USDC |
0.9241 EUR |
0.9186 EUR |
0.9278 EUR |
0.9229 EUR |
| 2024-10-28 |
0.9242 EUR |
1,716,918.0807 USDC |
0.9257 EUR |
0.9233 EUR |
0.9271 EUR |
0.9244 EUR |
| 2024-10-27 |
0.9260 EUR |
272,411.3827 USDC |
0.9269 EUR |
0.9254 EUR |
0.9271 EUR |
0.9255 EUR |
| 2024-10-26 |
0.9271 EUR |
180,414.0657 USDC |
0.9273 EUR |
0.9265 EUR |
0.9275 EUR |
0.9268 EUR |
| 2024-10-25 |
0.9238 EUR |
910,231.8609 USDC |
0.9236 EUR |
0.9225 EUR |
0.9264 EUR |
0.9264 EUR |
| 2024-10-24 |
0.9270 EUR |
1,434,880.3641 USDC |
0.9271 EUR |
0.9164 EUR |
0.9474 EUR |
0.9236 EUR |
| 2024-10-23 |
0.9264 EUR |
647,422.9814 USDC |
0.9258 EUR |
0.9189 EUR |
0.9290 EUR |
0.9270 EUR |
| 2024-10-22 |
0.9243 EUR |
1,024,830.0294 USDC |
0.9238 EUR |
0.9224 EUR |
0.9262 EUR |
0.9256 EUR |
| 2024-10-21 |
0.9208 EUR |
605,039.8227 USDC |
0.9192 EUR |
0.9164 EUR |
0.9241 EUR |
0.9237 EUR |
| 2024-10-20 |
0.9188 EUR |
238,871.3879 USDC |
0.9193 EUR |
0.9179 EUR |
0.9194 EUR |
0.9190 EUR |
| 2024-10-19 |
0.9198 EUR |
159,201.8995 USDC |
0.9202 EUR |
0.9193 EUR |
0.9203 EUR |
0.9193 EUR |
| 2024-10-18 |
0.9214 EUR |
304,999.5130 USDC |
0.9226 EUR |
0.9199 EUR |
0.9230 EUR |
0.9201 EUR |
| 2024-10-17 |
0.9214 EUR |
423,366.8010 USDC |
0.9203 EUR |
0.9196 EUR |
0.9245 EUR |
0.9226 EUR |
| 2024-10-16 |
0.9185 EUR |
1,011,523.2024 USDC |
0.9180 EUR |
0.9164 EUR |
0.9210 EUR |
0.9207 EUR |
| 2024-10-15 |
0.9168 EUR |
754,081.8172 USDC |
0.9158 EUR |
0.9152 EUR |
0.9181 EUR |
0.9172 EUR |