Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-21 |
1.0881 USD |
14,857,510.1721 EUR |
1.0873 USD |
1.0847 USD |
1.0954 USD |
1.0882 USD |
| 2024-05-20 |
1.0874 USD |
8,675,102.8222 EUR |
1.0873 USD |
1.0862 USD |
1.0890 USD |
1.0873 USD |
| 2024-05-19 |
1.0870 USD |
1,085,993.4033 EUR |
1.0868 USD |
1.0868 USD |
1.0883 USD |
1.0873 USD |
| 2024-05-18 |
1.0867 USD |
808,965.1993 EUR |
1.0868 USD |
1.0861 USD |
1.0868 USD |
1.0868 USD |
| 2024-05-17 |
1.0856 USD |
5,763,440.0628 EUR |
1.0868 USD |
1.0844 USD |
1.0878 USD |
1.0868 USD |
| 2024-05-16 |
1.0879 USD |
9,265,280.3334 EUR |
1.0895 USD |
1.0856 USD |
1.0900 USD |
1.0868 USD |
| 2024-05-15 |
1.0858 USD |
11,029,025.5391 EUR |
1.0812 USD |
1.0812 USD |
1.0894 USD |
1.0894 USD |
| 2024-05-14 |
1.0805 USD |
6,427,360.8857 EUR |
1.0794 USD |
1.0775 USD |
1.0827 USD |
1.0815 USD |
| 2024-05-13 |
1.0789 USD |
2,796,446.7854 EUR |
1.0765 USD |
1.0764 USD |
1.0804 USD |
1.0790 USD |
| 2024-05-12 |
1.0759 USD |
2,012,824.7496 EUR |
1.0759 USD |
1.0759 USD |
1.0769 USD |
1.0767 USD |
| 2024-05-11 |
1.0757 USD |
705,208.9938 EUR |
1.0756 USD |
1.0750 USD |
1.0759 USD |
1.0759 USD |
| 2024-05-10 |
1.0773 USD |
3,894,665.1176 EUR |
1.0781 USD |
1.0756 USD |
1.0788 USD |
1.0757 USD |
| 2024-05-09 |
1.0750 USD |
4,474,031.4087 EUR |
1.0744 USD |
1.0728 USD |
1.0785 USD |
1.0783 USD |
| 2024-05-08 |
1.0745 USD |
9,291,692.4174 EUR |
1.0749 USD |
1.0738 USD |
1.0755 USD |
1.0745 USD |
| 2024-05-07 |
1.0766 USD |
4,253,050.5691 EUR |
1.0767 USD |
1.0748 USD |
1.0786 USD |
1.0750 USD |
| 2024-05-06 |
1.0778 USD |
3,523,235.9202 EUR |
1.0760 USD |
1.0757 USD |
1.0792 USD |
1.0767 USD |
| 2024-05-05 |
1.0761 USD |
872,593.6136 EUR |
1.0759 USD |
1.0739 USD |
1.0769 USD |
1.0764 USD |
| 2024-05-04 |
1.0760 USD |
1,937,317.5737 EUR |
1.0756 USD |
1.0745 USD |
1.0766 USD |
1.0760 USD |
| 2024-05-03 |
1.0762 USD |
3,308,554.4551 EUR |
1.0722 USD |
1.0718 USD |
1.0950 USD |
1.0756 USD |
| 2024-05-02 |
1.0710 USD |
10,924,437.1152 EUR |
1.0718 USD |
1.0676 USD |
1.0729 USD |
1.0722 USD |
| 2024-05-01 |
1.0677 USD |
8,378,092.8698 EUR |
1.0665 USD |
1.0654 USD |
1.0730 USD |
1.0714 USD |
| 2024-04-30 |
1.0709 USD |
10,400,268.6357 EUR |
1.0717 USD |
1.0665 USD |
1.0732 USD |
1.0667 USD |
| 2024-04-29 |
1.0713 USD |
7,165,190.8056 EUR |
1.0704 USD |
1.0691 USD |
1.0730 USD |
1.0720 USD |
| 2024-04-28 |
1.0692 USD |
852,623.6330 EUR |
1.0679 USD |
1.0678 USD |
1.0700 USD |
1.0696 USD |
| 2024-04-27 |
1.0679 USD |
621,882.9956 EUR |
1.0684 USD |
1.0671 USD |
1.0686 USD |
1.0679 USD |
| 2024-04-26 |
1.0704 USD |
5,144,674.8675 EUR |
1.0721 USD |
1.0668 USD |
1.0753 USD |
1.0682 USD |
| 2024-04-25 |
1.0713 USD |
3,458,600.7658 EUR |
1.0696 USD |
1.0676 USD |
1.0732 USD |
1.0724 USD |
| 2024-04-24 |
1.0692 USD |
3,873,157.5320 EUR |
1.0697 USD |
1.0675 USD |
1.0713 USD |
1.0693 USD |
| 2024-04-23 |
1.0684 USD |
5,484,931.6415 EUR |
1.0653 USD |
1.0640 USD |
1.0705 USD |
1.0698 USD |
| 2024-04-22 |
1.0650 USD |
3,902,112.6958 EUR |
1.0651 USD |
1.0620 USD |
1.0667 USD |
1.0652 USD |
| 2024-04-21 |
1.0645 USD |
1,087,401.5900 EUR |
1.0639 USD |
1.0633 USD |
1.0653 USD |
1.0652 USD |
| 2024-04-20 |
1.0641 USD |
1,941,277.6093 EUR |
1.0643 USD |
1.0626 USD |
1.0644 USD |
1.0639 USD |
| 2024-04-19 |
1.0646 USD |
7,480,751.0361 EUR |
1.0637 USD |
1.0607 USD |
1.0682 USD |
1.0646 USD |
| 2024-04-18 |
1.0658 USD |
5,293,396.9723 EUR |
1.0653 USD |
1.0632 USD |
1.0687 USD |
1.0639 USD |
| 2024-04-17 |
1.0631 USD |
3,780,274.7201 EUR |
1.0609 USD |
1.0599 USD |
1.0663 USD |
1.0656 USD |
| 2024-04-16 |
1.0615 USD |
6,191,025.4523 EUR |
1.0617 USD |
1.0583 USD |
1.0642 USD |
1.0609 USD |
| 2024-04-15 |
1.0630 USD |
5,308,182.4537 EUR |
1.0637 USD |
1.0598 USD |
1.0660 USD |
1.0619 USD |
| 2024-04-14 |
1.0483 USD |
5,797,826.2066 EUR |
1.0464 USD |
1.0379 USD |
1.0634 USD |
1.0632 USD |
| 2024-04-13 |
1.0564 USD |
7,442,163.9855 EUR |
1.0605 USD |
1.0441 USD |
1.0644 USD |
1.0474 USD |
| 2024-04-12 |
1.0642 USD |
17,486,854.7192 EUR |
1.0727 USD |
1.0596 USD |
1.0729 USD |
1.0600 USD |
| 2024-04-11 |
1.0733 USD |
6,828,551.7483 EUR |
1.0743 USD |
1.0705 USD |
1.0765 USD |
1.0728 USD |
| 2024-04-10 |
1.0803 USD |
7,877,031.8532 EUR |
1.0852 USD |
1.0730 USD |
1.0865 USD |
1.0748 USD |
| 2024-04-09 |
1.0861 USD |
5,762,378.9781 EUR |
1.0866 USD |
1.0842 USD |
1.0879 USD |
1.0852 USD |
| 2024-04-08 |
1.0855 USD |
4,327,845.7875 EUR |
1.0828 USD |
1.0821 USD |
1.0866 USD |
1.0866 USD |
| 2024-04-07 |
1.0839 USD |
2,850,573.6225 EUR |
1.0834 USD |
1.0829 USD |
1.0850 USD |
1.0831 USD |
| 2024-04-06 |
1.0830 USD |
471,978.6594 EUR |
1.0834 USD |
1.0824 USD |
1.0835 USD |
1.0833 USD |
| 2024-04-05 |
1.0822 USD |
9,920,538.9385 EUR |
1.0830 USD |
1.0787 USD |
1.0843 USD |
1.0834 USD |
| 2024-04-04 |
1.0852 USD |
8,550,567.8362 EUR |
1.0829 USD |
1.0828 USD |
1.0869 USD |
1.0832 USD |
| 2024-04-03 |
1.0817 USD |
13,913,443.8564 EUR |
1.0756 USD |
1.0753 USD |
1.0841 USD |
1.0828 USD |
| 2024-04-02 |
1.0745 USD |
13,979,400.1593 EUR |
1.0739 USD |
1.0720 USD |
1.0774 USD |
1.0758 USD |