Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
1.1484 USD |
3,298,046.8394 EUR |
1.1476 USD |
1.1450 USD |
1.1525 USD |
1.1459 USD |
| 2025-06-18 |
1.1496 USD |
3,994,389.6965 EUR |
1.1488 USD |
1.1476 USD |
1.1537 USD |
1.1512 USD |
| 2025-06-17 |
1.1530 USD |
3,146,250.2675 EUR |
1.1554 USD |
1.1476 USD |
1.1578 USD |
1.1486 USD |
| 2025-06-16 |
1.1556 USD |
3,102,578.7465 EUR |
1.1538 USD |
1.1527 USD |
1.1610 USD |
1.1560 USD |
| 2025-06-15 |
1.1536 USD |
1,685,787.8686 EUR |
1.1545 USD |
1.1529 USD |
1.1555 USD |
1.1533 USD |
| 2025-06-14 |
1.1542 USD |
82,576.3952 EUR |
1.1546 USD |
1.1533 USD |
1.1549 USD |
1.1545 USD |
| 2025-06-13 |
1.1544 USD |
2,118,682.4688 EUR |
1.1605 USD |
1.1488 USD |
1.1607 USD |
1.1547 USD |
| 2025-06-12 |
1.1566 USD |
3,644,974.5391 EUR |
1.1510 USD |
1.1502 USD |
1.1631 USD |
1.1586 USD |
| 2025-06-11 |
1.1446 USD |
2,627,223.8010 EUR |
1.1439 USD |
1.1411 USD |
1.1500 USD |
1.1495 USD |
| 2025-06-10 |
1.1412 USD |
1,777,838.3120 EUR |
1.1428 USD |
1.1375 USD |
1.1435 USD |
1.1427 USD |
| 2025-06-09 |
1.1417 USD |
2,094,985.4620 EUR |
1.1408 USD |
1.1388 USD |
1.1437 USD |
1.1430 USD |
| 2025-06-08 |
1.1398 USD |
597,665.5814 EUR |
1.1396 USD |
1.1392 USD |
1.1409 USD |
1.1409 USD |
| 2025-06-07 |
1.1398 USD |
77,287.1721 EUR |
1.1394 USD |
1.1393 USD |
1.1400 USD |
1.1398 USD |
| 2025-06-06 |
1.1401 USD |
1,075,290.8078 EUR |
1.1450 USD |
1.1373 USD |
1.1453 USD |
1.1395 USD |
| 2025-06-05 |
1.1434 USD |
2,429,308.2531 EUR |
1.1419 USD |
1.1408 USD |
1.1491 USD |
1.1447 USD |
| 2025-06-04 |
1.1397 USD |
641,993.9642 EUR |
1.1385 USD |
1.1359 USD |
1.1432 USD |
1.1419 USD |
| 2025-06-03 |
1.1403 USD |
2,219,906.7732 EUR |
1.1453 USD |
1.1367 USD |
1.1453 USD |
1.1376 USD |
| 2025-06-02 |
1.1416 USD |
795,407.8258 EUR |
1.1355 USD |
1.1350 USD |
1.1452 USD |
1.1452 USD |
| 2025-06-01 |
1.1343 USD |
81,569.3923 EUR |
1.1338 USD |
1.1333 USD |
1.1355 USD |
1.1355 USD |
| 2025-05-31 |
1.1339 USD |
223,012.4666 EUR |
1.1344 USD |
1.1334 USD |
1.1345 USD |
1.1338 USD |
| 2025-05-30 |
1.1344 USD |
4,380,446.5772 EUR |
1.1375 USD |
1.1314 USD |
1.1384 USD |
1.1345 USD |
| 2025-05-29 |
1.1314 USD |
2,591,294.3866 EUR |
1.1235 USD |
1.1228 USD |
1.1380 USD |
1.1375 USD |
| 2025-05-28 |
1.1327 USD |
2,377,111.7380 EUR |
1.1345 USD |
1.1277 USD |
1.1346 USD |
1.1277 USD |
| 2025-05-27 |
1.1359 USD |
746,138.6432 EUR |
1.1396 USD |
1.1328 USD |
1.1407 USD |
1.1336 USD |
| 2025-05-26 |
1.1391 USD |
1,294,610.6405 EUR |
1.1377 USD |
1.1372 USD |
1.1417 USD |
1.1392 USD |
| 2025-05-25 |
1.1365 USD |
262,348.9217 EUR |
1.1360 USD |
1.1353 USD |
1.1376 USD |
1.1375 USD |
| 2025-05-24 |
1.1364 USD |
244,545.2862 EUR |
1.1363 USD |
1.1358 USD |
1.1371 USD |
1.1359 USD |
| 2025-05-23 |
1.1335 USD |
1,958,273.2369 EUR |
1.1292 USD |
1.1290 USD |
1.1370 USD |
1.1363 USD |
| 2025-05-22 |
1.1317 USD |
3,968,332.2245 EUR |
1.1340 USD |
1.1268 USD |
1.1351 USD |
1.1292 USD |
| 2025-05-21 |
1.1337 USD |
2,087,467.8484 EUR |
1.1291 USD |
1.1291 USD |
1.1365 USD |
1.1337 USD |
| 2025-05-20 |
1.1256 USD |
1,208,180.8154 EUR |
1.1236 USD |
1.1223 USD |
1.1289 USD |
1.1286 USD |
| 2025-05-19 |
1.1235 USD |
2,676,186.7560 EUR |
1.1198 USD |
1.1181 USD |
1.1288 USD |
1.1237 USD |
| 2025-05-18 |
1.1181 USD |
941,414.8059 EUR |
1.1167 USD |
1.1160 USD |
1.1200 USD |
1.1191 USD |
| 2025-05-17 |
1.1167 USD |
58,891.4834 EUR |
1.1170 USD |
1.1163 USD |
1.1171 USD |
1.1167 USD |
| 2025-05-16 |
1.1183 USD |
1,214,379.1076 EUR |
1.1198 USD |
1.1137 USD |
1.1218 USD |
1.1170 USD |
| 2025-05-15 |
1.1193 USD |
981,739.8172 EUR |
1.1184 USD |
1.1172 USD |
1.1226 USD |
1.1192 USD |
| 2025-05-14 |
1.1221 USD |
1,678,315.4864 EUR |
1.1188 USD |
1.1169 USD |
1.1284 USD |
1.1188 USD |
| 2025-05-13 |
1.1142 USD |
1,909,102.8194 EUR |
1.1101 USD |
1.1099 USD |
1.1198 USD |
1.1191 USD |
| 2025-05-12 |
1.1129 USD |
4,373,258.5597 EUR |
1.1236 USD |
1.1071 USD |
1.1243 USD |
1.1096 USD |
| 2025-05-11 |
1.1233 USD |
4,096,392.3491 EUR |
1.1264 USD |
1.1197 USD |
1.1268 USD |
1.1229 USD |
| 2025-05-10 |
1.1261 USD |
1,035,206.6146 EUR |
1.1256 USD |
1.1249 USD |
1.1265 USD |
1.1263 USD |
| 2025-05-09 |
1.1251 USD |
3,350,787.2998 EUR |
1.1234 USD |
1.1210 USD |
1.1291 USD |
1.1256 USD |
| 2025-05-08 |
1.1265 USD |
3,925,338.8543 EUR |
1.1309 USD |
1.1217 USD |
1.1337 USD |
1.1236 USD |
| 2025-05-07 |
1.1338 USD |
3,894,456.2582 EUR |
1.1341 USD |
1.1295 USD |
1.1375 USD |
1.1310 USD |
| 2025-05-06 |
1.1333 USD |
2,987,139.7137 EUR |
1.1309 USD |
1.1281 USD |
1.1374 USD |
1.1341 USD |
| 2025-05-05 |
1.1329 USD |
1,224,603.1245 EUR |
1.1319 USD |
1.1293 USD |
1.1360 USD |
1.1312 USD |
| 2025-05-04 |
1.1297 USD |
233,968.9794 EUR |
1.1294 USD |
1.1289 USD |
1.1305 USD |
1.1305 USD |
| 2025-05-03 |
1.1294 USD |
140,837.5603 EUR |
1.1301 USD |
1.1290 USD |
1.1301 USD |
1.1293 USD |
| 2025-05-02 |
1.1326 USD |
1,646,246.5768 EUR |
1.1297 USD |
1.1278 USD |
1.1378 USD |
1.1300 USD |
| 2025-05-01 |
1.1301 USD |
1,108,703.3636 EUR |
1.1324 USD |
1.1268 USD |
1.1337 USD |
1.1295 USD |