Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-14 |
1.0479 USD |
1,964,464.6050 EUR |
1.0460 USD |
1.0448 USD |
1.0505 USD |
1.0487 USD |
| 2025-02-13 |
1.0408 USD |
4,373,398.0932 EUR |
1.0391 USD |
1.0372 USD |
1.0465 USD |
1.0459 USD |
| 2025-02-12 |
1.0379 USD |
9,599,877.9529 EUR |
1.0358 USD |
1.0317 USD |
1.0423 USD |
1.0386 USD |
| 2025-02-11 |
1.0331 USD |
2,236,203.7200 EUR |
1.0299 USD |
1.0293 USD |
1.0373 USD |
1.0360 USD |
| 2025-02-10 |
1.0318 USD |
1,031,734.2458 EUR |
1.0312 USD |
1.0298 USD |
1.0338 USD |
1.0299 USD |
| 2025-02-09 |
1.0297 USD |
2,594,024.0934 EUR |
1.0313 USD |
1.0280 USD |
1.0321 USD |
1.0309 USD |
| 2025-02-08 |
1.0312 USD |
610,311.2802 EUR |
1.0319 USD |
1.0307 USD |
1.0320 USD |
1.0312 USD |
| 2025-02-07 |
1.0361 USD |
3,679,590.5242 EUR |
1.0379 USD |
1.0309 USD |
1.0397 USD |
1.0319 USD |
| 2025-02-06 |
1.0365 USD |
7,811,282.0452 EUR |
1.0394 USD |
1.0350 USD |
1.0400 USD |
1.0380 USD |
| 2025-02-05 |
1.0400 USD |
2,442,909.0981 EUR |
1.0367 USD |
1.0365 USD |
1.0432 USD |
1.0395 USD |
| 2025-02-04 |
1.0346 USD |
8,636,155.0149 EUR |
1.0320 USD |
1.0231 USD |
1.0385 USD |
1.0373 USD |
| 2025-02-03 |
1.0260 USD |
20,278,970.1360 EUR |
1.0241 USD |
1.0206 USD |
1.0339 USD |
1.0330 USD |
| 2025-02-02 |
1.0303 USD |
8,080,814.3005 EUR |
1.0339 USD |
1.0228 USD |
1.0346 USD |
1.0240 USD |
| 2025-02-01 |
1.0352 USD |
509,937.4212 EUR |
1.0356 USD |
1.0335 USD |
1.0360 USD |
1.0339 USD |
| 2025-01-31 |
1.0388 USD |
8,921,347.0358 EUR |
1.0398 USD |
1.0358 USD |
1.0433 USD |
1.0359 USD |
| 2025-01-30 |
1.0410 USD |
5,250,532.6131 EUR |
1.0426 USD |
1.0390 USD |
1.0464 USD |
1.0395 USD |
| 2025-01-29 |
1.0412 USD |
5,276,901.0372 EUR |
1.0425 USD |
1.0382 USD |
1.0440 USD |
1.0423 USD |
| 2025-01-28 |
1.0418 USD |
5,167,781.0715 EUR |
1.0437 USD |
1.0120 USD |
1.0453 USD |
1.0426 USD |
| 2025-01-27 |
1.0483 USD |
16,734,871.0421 EUR |
1.0463 USD |
1.0449 USD |
1.0525 USD |
1.0485 USD |
| 2025-01-26 |
1.0488 USD |
1,518,170.3383 EUR |
1.0486 USD |
1.0475 USD |
1.0492 USD |
1.0487 USD |
| 2025-01-25 |
1.0483 USD |
970,815.9131 EUR |
1.0490 USD |
1.0476 USD |
1.0491 USD |
1.0486 USD |
| 2025-01-24 |
1.0475 USD |
3,248,747.0324 EUR |
1.0414 USD |
1.0410 USD |
1.0517 USD |
1.0490 USD |
| 2025-01-23 |
1.0404 USD |
17,127,618.7765 EUR |
1.0405 USD |
1.0376 USD |
1.0435 USD |
1.0414 USD |
| 2025-01-22 |
1.0425 USD |
4,351,504.6134 EUR |
1.0405 USD |
1.0394 USD |
1.0452 USD |
1.0408 USD |
| 2025-01-21 |
1.0379 USD |
11,785,623.1246 EUR |
1.0415 USD |
1.0338 USD |
1.0431 USD |
1.0399 USD |
| 2025-01-20 |
1.0349 USD |
22,738,977.5341 EUR |
1.0272 USD |
1.0254 USD |
1.0603 USD |
1.0409 USD |
| 2025-01-19 |
1.0271 USD |
7,124,533.8439 EUR |
1.0293 USD |
1.0253 USD |
1.0306 USD |
1.0271 USD |
| 2025-01-18 |
1.0295 USD |
4,190,416.3011 EUR |
1.0292 USD |
1.0273 USD |
1.0323 USD |
1.0291 USD |
| 2025-01-17 |
1.0295 USD |
5,433,677.8671 EUR |
1.0306 USD |
1.0265 USD |
1.0326 USD |
1.0293 USD |
| 2025-01-16 |
1.0294 USD |
8,578,504.5517 EUR |
1.0300 USD |
1.0265 USD |
1.0318 USD |
1.0308 USD |
| 2025-01-15 |
1.0301 USD |
11,740,866.4046 EUR |
1.0302 USD |
1.0261 USD |
1.0349 USD |
1.0299 USD |
| 2025-01-14 |
1.0264 USD |
3,554,184.4263 EUR |
1.0261 USD |
1.0238 USD |
1.0305 USD |
1.0302 USD |
| 2025-01-13 |
1.0210 USD |
10,342,636.3290 EUR |
1.0243 USD |
1.0183 USD |
1.0266 USD |
1.0266 USD |
| 2025-01-12 |
1.0249 USD |
1,861,442.2852 EUR |
1.0252 USD |
1.0240 USD |
1.0335 USD |
1.0244 USD |
| 2025-01-11 |
1.0243 USD |
2,994,488.6114 EUR |
1.0238 USD |
1.0236 USD |
1.0254 USD |
1.0251 USD |
| 2025-01-10 |
1.0266 USD |
4,917,736.9618 EUR |
1.0289 USD |
1.0219 USD |
1.0305 USD |
1.0239 USD |
| 2025-01-09 |
1.0296 USD |
3,437,975.0533 EUR |
1.0307 USD |
1.0283 USD |
1.0313 USD |
1.0289 USD |
| 2025-01-08 |
1.0307 USD |
6,193,587.7185 EUR |
1.0338 USD |
1.0273 USD |
1.0590 USD |
1.0307 USD |
| 2025-01-07 |
1.0379 USD |
3,625,696.2021 EUR |
1.0385 USD |
1.0334 USD |
1.0435 USD |
1.0337 USD |
| 2025-01-06 |
1.0376 USD |
5,332,723.1884 EUR |
1.0303 USD |
1.0296 USD |
1.0430 USD |
1.0392 USD |
| 2025-01-05 |
1.0304 USD |
1,207,964.7375 EUR |
1.0305 USD |
1.0299 USD |
1.0311 USD |
1.0304 USD |
| 2025-01-04 |
1.0303 USD |
1,050,340.6708 EUR |
1.0303 USD |
1.0298 USD |
1.0310 USD |
1.0305 USD |
| 2025-01-03 |
1.0287 USD |
4,330,447.1962 EUR |
1.0266 USD |
1.0264 USD |
1.0307 USD |
1.0305 USD |
| 2025-01-02 |
1.0310 USD |
6,288,401.9184 EUR |
1.0352 USD |
1.0227 USD |
1.0376 USD |
1.0264 USD |
| 2025-01-01 |
1.0352 USD |
1,216,189.5126 EUR |
1.0357 USD |
1.0341 USD |
1.0365 USD |
1.0354 USD |
| 2024-12-31 |
1.0379 USD |
9,840,391.1577 EUR |
1.0404 USD |
1.0322 USD |
1.0422 USD |
1.0359 USD |
| 2024-12-30 |
1.0412 USD |
15,181,479.7062 EUR |
1.0429 USD |
1.0370 USD |
1.0457 USD |
1.0403 USD |
| 2024-12-29 |
1.0431 USD |
989,101.5654 EUR |
1.0427 USD |
1.0419 USD |
1.0438 USD |
1.0427 USD |
| 2024-12-28 |
1.0426 USD |
5,451,658.7950 EUR |
1.0417 USD |
1.0411 USD |
1.0435 USD |
1.0427 USD |
| 2024-12-27 |
1.0413 USD |
2,738,711.7425 EUR |
1.0417 USD |
1.0399 USD |
1.0437 USD |
1.0416 USD |