Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-05 |
1.0961 USD |
246,452.8402 EUR |
1.0960 USD |
1.0956 USD |
1.0962 USD |
1.0962 USD |
| 2025-04-04 |
1.1017 USD |
3,677,462.8774 EUR |
1.1044 USD |
1.0927 USD |
1.1104 USD |
1.0958 USD |
| 2025-04-03 |
1.1040 USD |
5,694,182.9963 EUR |
1.0902 USD |
1.0881 USD |
1.1136 USD |
1.1044 USD |
| 2025-04-02 |
1.0828 USD |
7,005,611.7573 EUR |
1.0796 USD |
1.0782 USD |
1.0919 USD |
1.0819 USD |
| 2025-04-01 |
1.0803 USD |
2,582,446.8223 EUR |
1.0818 USD |
1.0781 USD |
1.0830 USD |
1.0801 USD |
| 2025-03-31 |
1.0814 USD |
5,957,797.4852 EUR |
1.0826 USD |
1.0787 USD |
1.0855 USD |
1.0818 USD |
| 2025-03-30 |
1.0814 USD |
657,550.9484 EUR |
1.0822 USD |
1.0807 USD |
1.0831 USD |
1.0816 USD |
| 2025-03-29 |
1.0824 USD |
75,538.9090 EUR |
1.0823 USD |
1.0820 USD |
1.0831 USD |
1.0822 USD |
| 2025-03-28 |
1.0783 USD |
922,791.4561 EUR |
1.0797 USD |
1.0672 USD |
1.0838 USD |
1.0827 USD |
| 2025-03-27 |
1.0773 USD |
3,792,138.6973 EUR |
1.0742 USD |
1.0738 USD |
1.0808 USD |
1.0802 USD |
| 2025-03-26 |
1.0773 USD |
2,820,567.9594 EUR |
1.0788 USD |
1.0738 USD |
1.0801 USD |
1.0741 USD |
| 2025-03-25 |
1.0808 USD |
1,409,655.6237 EUR |
1.0803 USD |
1.0780 USD |
1.0826 USD |
1.0787 USD |
| 2025-03-24 |
1.0818 USD |
2,916,539.1730 EUR |
1.0833 USD |
1.0785 USD |
1.0858 USD |
1.0803 USD |
| 2025-03-23 |
1.0822 USD |
527,952.1064 EUR |
1.0818 USD |
1.0808 USD |
1.0828 USD |
1.0826 USD |
| 2025-03-22 |
1.0815 USD |
74,668.1374 EUR |
1.0819 USD |
1.0812 USD |
1.0819 USD |
1.0817 USD |
| 2025-03-21 |
1.0826 USD |
1,136,057.1702 EUR |
1.0854 USD |
1.0800 USD |
1.0857 USD |
1.0817 USD |
| 2025-03-20 |
1.0855 USD |
2,478,110.5437 EUR |
1.0910 USD |
1.0816 USD |
1.0916 USD |
1.0856 USD |
| 2025-03-19 |
1.0899 USD |
1,998,730.3947 EUR |
1.0937 USD |
1.0862 USD |
1.0945 USD |
1.0907 USD |
| 2025-03-18 |
1.0927 USD |
1,770,332.1103 EUR |
1.0918 USD |
1.0893 USD |
1.0952 USD |
1.0942 USD |
| 2025-03-17 |
1.0890 USD |
1,805,906.2104 EUR |
1.0877 USD |
1.0872 USD |
1.0924 USD |
1.0919 USD |
| 2025-03-16 |
1.0874 USD |
373,628.4006 EUR |
1.0869 USD |
1.0867 USD |
1.0881 USD |
1.0878 USD |
| 2025-03-15 |
1.0871 USD |
180,484.2414 EUR |
1.0875 USD |
1.0867 USD |
1.0876 USD |
1.0868 USD |
| 2025-03-14 |
1.0866 USD |
991,286.5063 EUR |
1.0852 USD |
1.0831 USD |
1.0904 USD |
1.0875 USD |
| 2025-03-13 |
1.0859 USD |
1,220,115.2455 EUR |
1.0881 USD |
1.0808 USD |
1.0893 USD |
1.0851 USD |
| 2025-03-12 |
1.0900 USD |
1,297,476.8508 EUR |
1.0910 USD |
1.0873 USD |
1.0926 USD |
1.0880 USD |
| 2025-03-11 |
1.0899 USD |
825,405.4986 EUR |
1.0840 USD |
1.0835 USD |
1.0943 USD |
1.0909 USD |
| 2025-03-10 |
1.0833 USD |
1,585,930.5180 EUR |
1.0860 USD |
1.0805 USD |
1.0868 USD |
1.0841 USD |
| 2025-03-09 |
1.0838 USD |
507,306.9129 EUR |
1.0826 USD |
1.0824 USD |
1.0862 USD |
1.0860 USD |
| 2025-03-08 |
1.0824 USD |
360,493.6934 EUR |
1.0829 USD |
1.0820 USD |
1.0831 USD |
1.0826 USD |
| 2025-03-07 |
1.0833 USD |
2,546,422.2525 EUR |
1.0781 USD |
1.0775 USD |
1.0878 USD |
1.0830 USD |
| 2025-03-06 |
1.0802 USD |
3,371,845.5566 EUR |
1.0789 USD |
1.0761 USD |
1.0844 USD |
1.0782 USD |
| 2025-03-05 |
1.0719 USD |
2,530,329.3283 EUR |
1.0615 USD |
1.0598 USD |
1.0791 USD |
1.0783 USD |
| 2025-03-04 |
1.0524 USD |
3,822,464.4873 EUR |
1.0480 USD |
1.0469 USD |
1.0622 USD |
1.0618 USD |
| 2025-03-03 |
1.0434 USD |
4,743,888.0015 EUR |
1.0405 USD |
1.0390 USD |
1.0494 USD |
1.0480 USD |
| 2025-03-02 |
1.0372 USD |
5,210,191.1439 EUR |
1.0362 USD |
1.0348 USD |
1.0413 USD |
1.0411 USD |
| 2025-03-01 |
1.0368 USD |
364,241.9149 EUR |
1.0372 USD |
1.0361 USD |
1.0376 USD |
1.0362 USD |
| 2025-02-28 |
1.0395 USD |
2,800,643.8523 EUR |
1.0397 USD |
1.0359 USD |
1.0410 USD |
1.0372 USD |
| 2025-02-27 |
1.0481 USD |
4,744,612.7151 EUR |
1.0486 USD |
1.0425 USD |
1.0518 USD |
1.0439 USD |
| 2025-02-26 |
1.0492 USD |
3,547,751.0455 EUR |
1.0511 USD |
1.0469 USD |
1.0518 USD |
1.0490 USD |
| 2025-02-25 |
1.0484 USD |
4,964,480.5929 EUR |
1.0457 USD |
1.0455 USD |
1.0515 USD |
1.0513 USD |
| 2025-02-24 |
1.0477 USD |
1,838,515.2972 EUR |
1.0472 USD |
1.0448 USD |
1.0521 USD |
1.0462 USD |
| 2025-02-23 |
1.0465 USD |
549,668.5849 EUR |
1.0456 USD |
1.0451 USD |
1.0479 USD |
1.0475 USD |
| 2025-02-22 |
1.0453 USD |
366,939.8243 EUR |
1.0451 USD |
1.0450 USD |
1.0458 USD |
1.0455 USD |
| 2025-02-21 |
1.0466 USD |
1,635,193.7899 EUR |
1.0499 USD |
1.0446 USD |
1.0502 USD |
1.0451 USD |
| 2025-02-20 |
1.0446 USD |
2,185,623.1097 EUR |
1.0424 USD |
1.0263 USD |
1.0503 USD |
1.0500 USD |
| 2025-02-19 |
1.0429 USD |
2,799,155.0363 EUR |
1.0448 USD |
1.0405 USD |
1.0457 USD |
1.0428 USD |
| 2025-02-18 |
1.0455 USD |
1,155,600.2618 EUR |
1.0480 USD |
1.0433 USD |
1.0481 USD |
1.0449 USD |
| 2025-02-17 |
1.0479 USD |
803,510.9238 EUR |
1.0483 USD |
1.0466 USD |
1.0498 USD |
1.0477 USD |
| 2025-02-16 |
1.0482 USD |
272,089.4174 EUR |
1.0481 USD |
1.0477 USD |
1.0490 USD |
1.0485 USD |
| 2025-02-15 |
1.0483 USD |
265,910.6657 EUR |
1.0485 USD |
1.0479 USD |
1.0487 USD |
1.0481 USD |