Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-07 |
1.1632 USD |
52,933.9663 EUR |
1.1626 USD |
1.1623 USD |
1.1639 USD |
1.1636 USD |
| 2025-12-06 |
1.1633 USD |
253,458.2718 EUR |
1.1629 USD |
1.1625 USD |
1.1636 USD |
1.1628 USD |
| 2025-12-05 |
1.1643 USD |
303,404.3730 EUR |
1.1642 USD |
1.1621 USD |
1.1671 USD |
1.1637 USD |
| 2025-12-04 |
1.1659 USD |
1,329,505.3513 EUR |
1.1666 USD |
1.1640 USD |
1.1677 USD |
1.1641 USD |
| 2025-12-03 |
1.1657 USD |
603,349.9914 EUR |
1.1629 USD |
1.1625 USD |
1.1675 USD |
1.1672 USD |
| 2025-12-02 |
1.1605 USD |
757,185.3124 EUR |
1.1605 USD |
1.1562 USD |
1.1626 USD |
1.1626 USD |
| 2025-12-01 |
1.1610 USD |
927,923.7356 EUR |
1.1596 USD |
1.1584 USD |
1.1646 USD |
1.1605 USD |
| 2025-11-30 |
1.1595 USD |
474,657.4745 EUR |
1.1587 USD |
1.1579 USD |
1.1600 USD |
1.1594 USD |
| 2025-11-29 |
1.1590 USD |
264,010.8198 EUR |
1.1590 USD |
1.1581 USD |
1.1594 USD |
1.1587 USD |
| 2025-11-28 |
1.1574 USD |
598,256.0563 EUR |
1.1594 USD |
1.1547 USD |
1.1603 USD |
1.1590 USD |
| 2025-11-27 |
1.1588 USD |
430,439.8544 EUR |
1.1590 USD |
1.1563 USD |
1.1608 USD |
1.1591 USD |
| 2025-11-26 |
1.1579 USD |
214,205.2320 EUR |
1.1559 USD |
1.1539 USD |
1.1594 USD |
1.1588 USD |
| 2025-11-25 |
1.1560 USD |
628,112.9703 EUR |
1.1515 USD |
1.1505 USD |
1.1577 USD |
1.1564 USD |
| 2025-11-24 |
1.1534 USD |
1,642,849.0330 EUR |
1.1495 USD |
1.1491 USD |
1.1563 USD |
1.1516 USD |
| 2025-11-23 |
1.1486 USD |
779,619.7720 EUR |
1.1508 USD |
1.1480 USD |
1.1510 USD |
1.1495 USD |
| 2025-11-22 |
1.1506 USD |
296,493.6492 EUR |
1.1509 USD |
1.1493 USD |
1.1516 USD |
1.1507 USD |
| 2025-11-21 |
1.1523 USD |
1,341,609.6117 EUR |
1.1532 USD |
1.1490 USD |
1.1550 USD |
1.1511 USD |
| 2025-11-20 |
1.1525 USD |
507,097.5818 EUR |
1.1537 USD |
1.1507 USD |
1.1545 USD |
1.1527 USD |
| 2025-11-19 |
1.1546 USD |
726,009.9958 EUR |
1.1581 USD |
1.1519 USD |
1.1591 USD |
1.1534 USD |
| 2025-11-18 |
1.1593 USD |
459,163.2665 EUR |
1.1604 USD |
1.1572 USD |
1.1619 USD |
1.1579 USD |
| 2025-11-17 |
1.1602 USD |
437,930.8357 EUR |
1.1622 USD |
1.1585 USD |
1.1634 USD |
1.1596 USD |
| 2025-11-16 |
1.1628 USD |
654,681.0232 EUR |
1.1613 USD |
1.1607 USD |
1.1644 USD |
1.1629 USD |
| 2025-11-15 |
1.1617 USD |
247,858.4788 EUR |
1.1618 USD |
1.1604 USD |
1.1624 USD |
1.1614 USD |
| 2025-11-14 |
1.1623 USD |
1,280,919.7181 EUR |
1.1623 USD |
1.1604 USD |
1.1655 USD |
1.1615 USD |
| 2025-11-13 |
1.1626 USD |
654,024.9393 EUR |
1.1586 USD |
1.1573 USD |
1.1651 USD |
1.1626 USD |
| 2025-11-12 |
1.1575 USD |
379,054.8746 EUR |
1.1582 USD |
1.1559 USD |
1.1597 USD |
1.1587 USD |
| 2025-11-11 |
1.1571 USD |
799,227.2143 EUR |
1.1558 USD |
1.1550 USD |
1.1604 USD |
1.1581 USD |
| 2025-11-10 |
1.1562 USD |
906,248.0463 EUR |
1.1546 USD |
1.1540 USD |
1.1580 USD |
1.1561 USD |
| 2025-11-09 |
1.1563 USD |
541,743.4356 EUR |
1.1569 USD |
1.1551 USD |
1.1575 USD |
1.1554 USD |
| 2025-11-08 |
1.1570 USD |
533,343.4208 EUR |
1.1569 USD |
1.1564 USD |
1.1582 USD |
1.1571 USD |
| 2025-11-07 |
1.1565 USD |
632,950.9427 EUR |
1.1543 USD |
1.1524 USD |
1.1587 USD |
1.1569 USD |
| 2025-11-06 |
1.1535 USD |
1,215,475.8389 EUR |
1.1492 USD |
1.1488 USD |
1.1555 USD |
1.1551 USD |
| 2025-11-05 |
1.1485 USD |
1,020,725.4266 EUR |
1.1482 USD |
1.1468 USD |
1.1493 USD |
1.1491 USD |
| 2025-11-04 |
1.1498 USD |
822,765.8024 EUR |
1.1518 USD |
1.1473 USD |
1.1537 USD |
1.1478 USD |
| 2025-11-03 |
1.1516 USD |
498,835.6458 EUR |
1.1531 USD |
1.1500 USD |
1.1543 USD |
1.1516 USD |
| 2025-11-02 |
1.1546 USD |
204,395.5298 EUR |
1.1550 USD |
1.1536 USD |
1.1557 USD |
1.1539 USD |
| 2025-11-01 |
1.1547 USD |
119,553.7476 EUR |
1.1544 USD |
1.1537 USD |
1.1554 USD |
1.1550 USD |
| 2025-10-31 |
1.1550 USD |
1,205,140.9607 EUR |
1.1566 USD |
1.1521 USD |
1.1574 USD |
1.1547 USD |
| 2025-10-30 |
1.1573 USD |
702,345.6400 EUR |
1.1600 USD |
1.1548 USD |
1.1631 USD |
1.1558 USD |
| 2025-10-29 |
1.1618 USD |
1,135,598.7686 EUR |
1.1650 USD |
1.1577 USD |
1.1664 USD |
1.1600 USD |
| 2025-10-28 |
1.1657 USD |
800,088.8162 EUR |
1.1653 USD |
1.1625 USD |
1.1671 USD |
1.1644 USD |
| 2025-10-27 |
1.1637 USD |
1,567,022.9767 EUR |
1.1635 USD |
1.1619 USD |
1.1656 USD |
1.1652 USD |
| 2025-10-26 |
1.1636 USD |
231,153.4706 EUR |
1.1628 USD |
1.1628 USD |
1.1648 USD |
1.1637 USD |
| 2025-10-25 |
1.1634 USD |
379,777.5854 EUR |
1.1620 USD |
1.1618 USD |
1.1647 USD |
1.1630 USD |
| 2025-10-24 |
1.1620 USD |
1,744,649.1068 EUR |
1.1617 USD |
1.1602 USD |
1.1647 USD |
1.1625 USD |
| 2025-10-23 |
1.1599 USD |
1,758,425.7097 EUR |
1.1605 USD |
1.1585 USD |
1.1622 USD |
1.1617 USD |
| 2025-10-22 |
1.1613 USD |
501,649.7372 EUR |
1.1602 USD |
1.1578 USD |
1.1625 USD |
1.1613 USD |
| 2025-10-21 |
1.1625 USD |
583,198.3757 EUR |
1.1642 USD |
1.1596 USD |
1.1652 USD |
1.1603 USD |
| 2025-10-20 |
1.1653 USD |
299,921.7416 EUR |
1.1648 USD |
1.1637 USD |
1.1670 USD |
1.1645 USD |
| 2025-10-19 |
1.1644 USD |
378,489.0537 EUR |
1.1638 USD |
1.1629 USD |
1.1660 USD |
1.1646 USD |