Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-19 |
1.1644 USD |
378,489.0537 EUR |
1.1638 USD |
1.1629 USD |
1.1660 USD |
1.1646 USD |
| 2025-10-18 |
1.1648 USD |
436,435.4029 EUR |
1.1641 USD |
1.1624 USD |
1.1670 USD |
1.1637 USD |
| 2025-10-17 |
1.1674 USD |
1,881,270.8982 EUR |
1.1694 USD |
1.1627 USD |
1.1718 USD |
1.1642 USD |
| 2025-10-16 |
1.1666 USD |
1,018,689.4847 EUR |
1.1644 USD |
1.1641 USD |
1.1695 USD |
1.1694 USD |
| 2025-10-15 |
1.1629 USD |
997,735.1465 EUR |
1.1592 USD |
1.1590 USD |
1.1648 USD |
1.1646 USD |
| 2025-10-14 |
1.1562 USD |
1,258,245.7195 EUR |
1.1559 USD |
1.1536 USD |
1.1609 USD |
1.1593 USD |
| 2025-10-13 |
1.1573 USD |
1,106,723.0537 EUR |
1.1593 USD |
1.1550 USD |
1.1620 USD |
1.1558 USD |
| 2025-10-12 |
1.1483 USD |
1,575,730.0161 EUR |
1.1469 USD |
1.1429 USD |
1.1607 USD |
1.1592 USD |
| 2025-10-11 |
1.1494 USD |
8,255,258.0745 EUR |
1.1505 USD |
1.1368 USD |
1.1567 USD |
1.1482 USD |
| 2025-10-10 |
1.1558 USD |
10,487,401.4432 EUR |
1.1570 USD |
1.1415 USD |
1.1646 USD |
1.1476 USD |
| 2025-10-09 |
1.1600 USD |
2,268,718.8884 EUR |
1.1631 USD |
1.1550 USD |
1.1647 USD |
1.1566 USD |
| 2025-10-08 |
1.1625 USD |
4,120,540.1311 EUR |
1.1654 USD |
1.1600 USD |
1.1661 USD |
1.1629 USD |
| 2025-10-07 |
1.1676 USD |
1,094,808.7317 EUR |
1.1732 USD |
1.1652 USD |
1.1742 USD |
1.1661 USD |
| 2025-10-06 |
1.1725 USD |
1,112,112.2310 EUR |
1.1757 USD |
1.1670 USD |
1.1769 USD |
1.1737 USD |
| 2025-10-05 |
1.1783 USD |
710,910.4933 EUR |
1.1773 USD |
1.1742 USD |
1.1836 USD |
1.1757 USD |
| 2025-10-04 |
1.1775 USD |
154,426.1495 EUR |
1.1754 USD |
1.1751 USD |
1.1787 USD |
1.1772 USD |
| 2025-10-03 |
1.1742 USD |
1,954,328.1368 EUR |
1.1730 USD |
1.1723 USD |
1.1773 USD |
1.1760 USD |
| 2025-10-02 |
1.1743 USD |
2,228,960.2670 EUR |
1.1737 USD |
1.1692 USD |
1.1763 USD |
1.1729 USD |
| 2025-10-01 |
1.1735 USD |
3,864,340.5111 EUR |
1.1730 USD |
1.1715 USD |
1.1774 USD |
1.1735 USD |
| 2025-09-30 |
1.1738 USD |
987,244.3420 EUR |
1.1726 USD |
1.1711 USD |
1.1759 USD |
1.1731 USD |
| 2025-09-29 |
1.1731 USD |
1,253,349.7850 EUR |
1.1696 USD |
1.1696 USD |
1.1750 USD |
1.1729 USD |
| 2025-09-28 |
1.1695 USD |
160,338.2541 EUR |
1.1689 USD |
1.1684 USD |
1.1701 USD |
1.1700 USD |
| 2025-09-27 |
1.1691 USD |
44,953.8022 EUR |
1.1692 USD |
1.1684 USD |
1.1697 USD |
1.1689 USD |
| 2025-09-26 |
1.1674 USD |
742,038.9649 EUR |
1.1658 USD |
1.1658 USD |
1.1701 USD |
1.1695 USD |
| 2025-09-25 |
1.1695 USD |
1,535,313.8397 EUR |
1.1738 USD |
1.1646 USD |
1.1749 USD |
1.1661 USD |
| 2025-09-24 |
1.1776 USD |
687,211.8791 EUR |
1.1807 USD |
1.1726 USD |
1.1807 USD |
1.1741 USD |
| 2025-09-23 |
1.1795 USD |
530,309.8779 EUR |
1.1795 USD |
1.1777 USD |
1.1815 USD |
1.1811 USD |
| 2025-09-22 |
1.1736 USD |
1,587,515.5228 EUR |
1.1734 USD |
1.1722 USD |
1.1798 USD |
1.1795 USD |
| 2025-09-21 |
1.1743 USD |
326,214.4284 EUR |
1.1736 USD |
1.1735 USD |
1.1755 USD |
1.1737 USD |
| 2025-09-20 |
1.1742 USD |
232,077.8971 EUR |
1.1737 USD |
1.1733 USD |
1.1755 USD |
1.1736 USD |
| 2025-09-19 |
1.1753 USD |
2,567,443.0440 EUR |
1.1784 USD |
1.1732 USD |
1.1791 USD |
1.1737 USD |
| 2025-09-18 |
1.1801 USD |
2,519,927.9971 EUR |
1.1826 USD |
1.1752 USD |
1.1847 USD |
1.1788 USD |
| 2025-09-17 |
1.1858 USD |
2,210,785.7034 EUR |
1.1867 USD |
1.1809 USD |
1.1914 USD |
1.1828 USD |
| 2025-09-16 |
1.1830 USD |
925,260.0283 EUR |
1.1765 USD |
1.1758 USD |
1.1873 USD |
1.1864 USD |
| 2025-09-15 |
1.1763 USD |
3,556,605.9830 EUR |
1.1728 USD |
1.1718 USD |
1.1784 USD |
1.1762 USD |
| 2025-09-14 |
1.1767 USD |
647,709.6333 EUR |
1.1768 USD |
1.1735 USD |
1.1805 USD |
1.1740 USD |
| 2025-09-13 |
1.1759 USD |
485,203.7374 EUR |
1.1746 USD |
1.1742 USD |
1.1784 USD |
1.1766 USD |
| 2025-09-12 |
1.1730 USD |
3,720,717.1534 EUR |
1.1732 USD |
1.1702 USD |
1.1747 USD |
1.1747 USD |
| 2025-09-11 |
1.1726 USD |
4,394,110.7845 EUR |
1.1706 USD |
1.1672 USD |
1.1750 USD |
1.1741 USD |
| 2025-09-10 |
1.1715 USD |
2,838,264.4332 EUR |
1.1701 USD |
1.1684 USD |
1.1732 USD |
1.1707 USD |
| 2025-09-09 |
1.1741 USD |
787,503.5748 EUR |
1.1768 USD |
1.1699 USD |
1.1779 USD |
1.1709 USD |
| 2025-09-08 |
1.1735 USD |
975,861.9083 EUR |
1.1711 USD |
1.1705 USD |
1.1772 USD |
1.1768 USD |
| 2025-09-07 |
1.1721 USD |
857,234.8389 EUR |
1.1711 USD |
1.1704 USD |
1.1740 USD |
1.1706 USD |
| 2025-09-06 |
1.1716 USD |
2,408,953.9373 EUR |
1.1711 USD |
1.1702 USD |
1.1735 USD |
1.1711 USD |
| 2025-09-05 |
1.1713 USD |
3,376,936.5461 EUR |
1.1654 USD |
1.1652 USD |
1.1753 USD |
1.1711 USD |
| 2025-09-04 |
1.1649 USD |
1,826,231.1034 EUR |
1.1661 USD |
1.1632 USD |
1.1667 USD |
1.1648 USD |
| 2025-09-03 |
1.1653 USD |
1,335,050.2893 EUR |
1.1637 USD |
1.1613 USD |
1.1680 USD |
1.1662 USD |
| 2025-09-02 |
1.1644 USD |
4,148,405.1198 EUR |
1.1713 USD |
1.1613 USD |
1.1714 USD |
1.1638 USD |
| 2025-09-01 |
1.1719 USD |
3,731,852.2267 EUR |
1.1688 USD |
1.1686 USD |
1.1738 USD |
1.1709 USD |
| 2025-08-31 |
1.1686 USD |
280,062.6177 EUR |
1.1677 USD |
1.1673 USD |
1.1696 USD |
1.1690 USD |