Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-30 |
1.1678 USD |
165,400.5748 EUR |
1.1678 USD |
1.1672 USD |
1.1681 USD |
1.1677 USD |
| 2025-08-29 |
1.1672 USD |
2,746,709.0682 EUR |
1.1680 USD |
1.1648 USD |
1.1701 USD |
1.1678 USD |
| 2025-08-28 |
1.1660 USD |
2,686,026.4336 EUR |
1.1647 USD |
1.1631 USD |
1.1695 USD |
1.1681 USD |
| 2025-08-27 |
1.1613 USD |
2,188,537.6108 EUR |
1.1636 USD |
1.1576 USD |
1.1645 USD |
1.1641 USD |
| 2025-08-26 |
1.1633 USD |
1,930,031.5105 EUR |
1.1611 USD |
1.1602 USD |
1.1660 USD |
1.1643 USD |
| 2025-08-25 |
1.1655 USD |
2,411,040.7765 EUR |
1.1719 USD |
1.1605 USD |
1.1725 USD |
1.1617 USD |
| 2025-08-24 |
1.1763 USD |
2,763,646.9600 EUR |
1.1775 USD |
1.1719 USD |
1.1788 USD |
1.1719 USD |
| 2025-08-23 |
1.1772 USD |
2,166,202.7261 EUR |
1.1765 USD |
1.1765 USD |
1.1787 USD |
1.1775 USD |
| 2025-08-22 |
1.1693 USD |
3,934,861.7875 EUR |
1.1614 USD |
1.1587 USD |
1.1775 USD |
1.1766 USD |
| 2025-08-21 |
1.1625 USD |
5,941,269.5074 EUR |
1.1649 USD |
1.1603 USD |
1.1660 USD |
1.1612 USD |
| 2025-08-20 |
1.1642 USD |
623,730.2388 EUR |
1.1640 USD |
1.1620 USD |
1.1668 USD |
1.1651 USD |
| 2025-08-19 |
1.1667 USD |
779,584.8117 EUR |
1.1666 USD |
1.1641 USD |
1.1687 USD |
1.1646 USD |
| 2025-08-18 |
1.1674 USD |
852,751.1079 EUR |
1.1706 USD |
1.1651 USD |
1.1708 USD |
1.1662 USD |
| 2025-08-17 |
1.1701 USD |
179,866.3787 EUR |
1.1689 USD |
1.1687 USD |
1.1714 USD |
1.1711 USD |
| 2025-08-16 |
1.1691 USD |
88,615.0862 EUR |
1.1692 USD |
1.1686 USD |
1.1699 USD |
1.1689 USD |
| 2025-08-15 |
1.1681 USD |
1,994,164.9126 EUR |
1.1650 USD |
1.1648 USD |
1.1709 USD |
1.1690 USD |
| 2025-08-14 |
1.1725 USD |
9,964,701.5754 EUR |
1.1730 USD |
1.1634 USD |
1.1763 USD |
1.1652 USD |
| 2025-08-13 |
1.1710 USD |
3,343,260.8273 EUR |
1.1686 USD |
1.1677 USD |
1.1737 USD |
1.1721 USD |
| 2025-08-12 |
1.1667 USD |
1,981,904.8358 EUR |
1.1617 USD |
1.1602 USD |
1.1706 USD |
1.1682 USD |
| 2025-08-11 |
1.1654 USD |
2,384,595.6811 EUR |
1.1658 USD |
1.1596 USD |
1.1695 USD |
1.1616 USD |
| 2025-08-10 |
1.1694 USD |
2,029,215.5507 EUR |
1.1691 USD |
1.1646 USD |
1.1729 USD |
1.1662 USD |
| 2025-08-09 |
1.1691 USD |
1,647,241.3072 EUR |
1.1653 USD |
1.1651 USD |
1.1702 USD |
1.1693 USD |
| 2025-08-08 |
1.1657 USD |
3,575,122.9852 EUR |
1.1678 USD |
1.1632 USD |
1.1680 USD |
1.1653 USD |
| 2025-08-07 |
1.1660 USD |
3,734,112.1520 EUR |
1.1661 USD |
1.1615 USD |
1.1697 USD |
1.1679 USD |
| 2025-08-06 |
1.1610 USD |
770,533.3074 EUR |
1.1578 USD |
1.1565 USD |
1.1667 USD |
1.1660 USD |
| 2025-08-05 |
1.1551 USD |
2,173,869.2924 EUR |
1.1579 USD |
1.1527 USD |
1.1582 USD |
1.1578 USD |
| 2025-08-04 |
1.1568 USD |
900,776.7154 EUR |
1.1580 USD |
1.1548 USD |
1.1585 USD |
1.1580 USD |
| 2025-08-03 |
1.1576 USD |
1,049,878.5954 EUR |
1.1578 USD |
1.1551 USD |
1.1585 USD |
1.1579 USD |
| 2025-08-02 |
1.1574 USD |
105,867.4112 EUR |
1.1572 USD |
1.1563 USD |
1.1581 USD |
1.1577 USD |
| 2025-08-01 |
1.1486 USD |
1,523,360.9116 EUR |
1.1416 USD |
1.1393 USD |
1.1586 USD |
1.1574 USD |
| 2025-07-31 |
1.1433 USD |
4,480,825.7317 EUR |
1.1437 USD |
1.1409 USD |
1.1464 USD |
1.1412 USD |
| 2025-07-30 |
1.1498 USD |
6,232,182.8330 EUR |
1.1553 USD |
1.1402 USD |
1.1599 USD |
1.1422 USD |
| 2025-07-29 |
1.1553 USD |
3,510,734.6600 EUR |
1.1598 USD |
1.1523 USD |
1.1600 USD |
1.1551 USD |
| 2025-07-28 |
1.1659 USD |
7,006,718.1314 EUR |
1.1760 USD |
1.1588 USD |
1.1773 USD |
1.1594 USD |
| 2025-07-27 |
1.1761 USD |
1,333,204.1495 EUR |
1.1749 USD |
1.1744 USD |
1.1770 USD |
1.1760 USD |
| 2025-07-26 |
1.1747 USD |
202,582.5476 EUR |
1.1747 USD |
1.1742 USD |
1.1750 USD |
1.1750 USD |
| 2025-07-25 |
1.1733 USD |
5,372,521.7266 EUR |
1.1756 USD |
1.1704 USD |
1.1759 USD |
1.1746 USD |
| 2025-07-24 |
1.1759 USD |
5,206,731.5782 EUR |
1.1774 USD |
1.1731 USD |
1.1787 USD |
1.1755 USD |
| 2025-07-23 |
1.1735 USD |
7,791,324.6083 EUR |
1.1741 USD |
1.1715 USD |
1.1780 USD |
1.1779 USD |
| 2025-07-22 |
1.1722 USD |
2,258,504.6822 EUR |
1.1698 USD |
1.1686 USD |
1.1761 USD |
1.1755 USD |
| 2025-07-21 |
1.1665 USD |
3,041,940.0806 EUR |
1.1636 USD |
1.1619 USD |
1.1718 USD |
1.1693 USD |
| 2025-07-20 |
1.1639 USD |
1,335,612.8425 EUR |
1.1631 USD |
1.1626 USD |
1.1651 USD |
1.1640 USD |
| 2025-07-19 |
1.1634 USD |
207,469.3232 EUR |
1.1634 USD |
1.1630 USD |
1.1639 USD |
1.1631 USD |
| 2025-07-18 |
1.1639 USD |
5,835,762.3591 EUR |
1.1626 USD |
1.1624 USD |
1.1669 USD |
1.1634 USD |
| 2025-07-17 |
1.1601 USD |
6,087,855.3267 EUR |
1.1641 USD |
1.1569 USD |
1.1648 USD |
1.1625 USD |
| 2025-07-16 |
1.1634 USD |
5,642,118.5976 EUR |
1.1615 USD |
1.1571 USD |
1.1719 USD |
1.1644 USD |
| 2025-07-15 |
1.1665 USD |
5,630,051.9249 EUR |
1.1680 USD |
1.1592 USD |
1.1702 USD |
1.1616 USD |
| 2025-07-14 |
1.1720 USD |
9,180,560.9595 EUR |
1.1716 USD |
1.1675 USD |
1.1900 USD |
1.1687 USD |
| 2025-07-13 |
1.1758 USD |
5,514,805.3981 EUR |
1.1766 USD |
1.1711 USD |
1.1788 USD |
1.1714 USD |
| 2025-07-12 |
1.1744 USD |
1,450,311.2928 EUR |
1.1731 USD |
1.1728 USD |
1.1768 USD |
1.1752 USD |