Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-11 |
1.1711 USD |
20,566,244.9502 EUR |
1.1727 USD |
1.1680 USD |
1.1825 USD |
1.1716 USD |
| 2025-07-10 |
1.1717 USD |
8,661,628.6999 EUR |
1.1741 USD |
1.1664 USD |
1.1749 USD |
1.1726 USD |
| 2025-07-09 |
1.1711 USD |
2,166,457.0934 EUR |
1.1722 USD |
1.1681 USD |
1.1728 USD |
1.1726 USD |
| 2025-07-08 |
1.1731 USD |
2,597,552.0323 EUR |
1.1739 USD |
1.1687 USD |
1.1762 USD |
1.1722 USD |
| 2025-07-07 |
1.1724 USD |
6,556,364.0830 EUR |
1.1777 USD |
1.1688 USD |
1.1780 USD |
1.1734 USD |
| 2025-07-06 |
1.1771 USD |
264,174.3690 EUR |
1.1768 USD |
1.1768 USD |
1.1773 USD |
1.1773 USD |
| 2025-07-05 |
1.1768 USD |
173,682.9741 EUR |
1.1769 USD |
1.1765 USD |
1.1771 USD |
1.1769 USD |
| 2025-07-04 |
1.1764 USD |
7,733,170.9762 EUR |
1.1767 USD |
1.1752 USD |
1.1782 USD |
1.1770 USD |
| 2025-07-03 |
1.1755 USD |
13,146,825.8077 EUR |
1.1801 USD |
1.1720 USD |
1.1809 USD |
1.1766 USD |
| 2025-07-02 |
1.1782 USD |
1,755,006.3782 EUR |
1.1803 USD |
1.1747 USD |
1.1806 USD |
1.1801 USD |
| 2025-07-01 |
1.1791 USD |
1,883,803.0930 EUR |
1.1787 USD |
1.1761 USD |
1.1823 USD |
1.1802 USD |
| 2025-06-30 |
1.1741 USD |
4,658,847.0965 EUR |
1.1727 USD |
1.1709 USD |
1.1785 USD |
1.1785 USD |
| 2025-06-29 |
1.1719 USD |
209,839.8491 EUR |
1.1715 USD |
1.1714 USD |
1.1727 USD |
1.1724 USD |
| 2025-06-28 |
1.1712 USD |
26,729.2906 EUR |
1.1712 USD |
1.1710 USD |
1.1715 USD |
1.1715 USD |
| 2025-06-27 |
1.1713 USD |
1,682,332.3770 EUR |
1.1697 USD |
1.1687 USD |
1.1749 USD |
1.1715 USD |
| 2025-06-26 |
1.1706 USD |
5,107,358.8644 EUR |
1.1683 USD |
1.1670 USD |
1.1743 USD |
1.1693 USD |
| 2025-06-25 |
1.1615 USD |
3,015,287.6410 EUR |
1.1613 USD |
1.1591 USD |
1.1675 USD |
1.1675 USD |
| 2025-06-24 |
1.1603 USD |
1,833,714.6436 EUR |
1.1596 USD |
1.1582 USD |
1.1640 USD |
1.1613 USD |
| 2025-06-23 |
1.1519 USD |
4,296,377.5114 EUR |
1.1501 USD |
1.1460 USD |
1.1603 USD |
1.1603 USD |
| 2025-06-22 |
1.1490 USD |
4,993,373.6193 EUR |
1.1515 USD |
1.1459 USD |
1.1536 USD |
1.1462 USD |
| 2025-06-21 |
1.1517 USD |
160,277.6135 EUR |
1.1521 USD |
1.1514 USD |
1.1524 USD |
1.1516 USD |
| 2025-06-20 |
1.1522 USD |
3,784,253.0571 EUR |
1.1515 USD |
1.1486 USD |
1.1543 USD |
1.1525 USD |
| 2025-06-19 |
1.1465 USD |
1,530,651.2398 EUR |
1.1476 USD |
1.1450 USD |
1.1511 USD |
1.1511 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 |