Identifier on Bitstamp: eurocusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-25 |
1.1002 USDC |
12,137.0500 EUROC |
1.1047 USDC |
1.0965 USDC |
1.1059 USDC |
1.0971 USDC |
| 2023-04-24 |
1.1007 USDC |
13,096.5400 EUROC |
1.0981 USDC |
1.0970 USDC |
1.1052 USDC |
1.1047 USDC |
| 2023-04-23 |
1.0968 USDC |
1,995.1300 EUROC |
1.0959 USDC |
1.0959 USDC |
1.0992 USDC |
1.0992 USDC |
| 2023-04-22 |
1.0985 USDC |
2,079.9900 EUROC |
1.0993 USDC |
1.0960 USDC |
1.0993 USDC |
1.0960 USDC |
| 2023-04-21 |
1.0967 USDC |
14,711.3900 EUROC |
1.0966 USDC |
1.0945 USDC |
1.0994 USDC |
1.0983 USDC |
| 2023-04-20 |
1.0966 USDC |
26,396.4000 EUROC |
1.0944 USDC |
1.0944 USDC |
1.0976 USDC |
1.0958 USDC |
| 2023-04-19 |
1.0942 USDC |
44,949.0500 EUROC |
1.0963 USDC |
1.0922 USDC |
1.0963 USDC |
1.0955 USDC |
| 2023-04-18 |
1.0978 USDC |
63,114.0100 EUROC |
1.0938 USDC |
1.0938 USDC |
1.0986 USDC |
1.0980 USDC |
| 2023-04-17 |
1.1010 USDC |
35,922.5600 EUROC |
1.0989 USDC |
1.0982 USDC |
1.1014 USDC |
1.0982 USDC |
| 2023-04-16 |
1.1004 USDC |
4,758.0000 EUROC |
1.1004 USDC |
1.1002 USDC |
1.1004 USDC |
1.1002 USDC |
| 2023-04-15 |
1.0994 USDC |
436.5900 EUROC |
1.0996 USDC |
1.0993 USDC |
1.0996 USDC |
1.0993 USDC |
| 2023-04-14 |
1.1024 USDC |
42,473.4300 EUROC |
1.1058 USDC |
1.0978 USDC |
1.1076 USDC |
1.0978 USDC |
| 2023-04-13 |
1.1036 USDC |
42,827.4600 EUROC |
1.1025 USDC |
1.1021 USDC |
1.1054 USDC |
1.1046 USDC |
| 2023-04-12 |
1.0982 USDC |
230,157.8100 EUROC |
1.0937 USDC |
1.0925 USDC |
1.0997 USDC |
1.0997 USDC |
| 2023-04-11 |
1.0919 USDC |
91,433.7700 EUROC |
1.0896 USDC |
1.0890 USDC |
1.0941 USDC |
1.0931 USDC |
| 2023-04-10 |
1.0865 USDC |
152,244.5700 EUROC |
1.0887 USDC |
1.0848 USDC |
1.0887 USDC |
1.0873 USDC |
| 2023-04-09 |
0.0000 USDC |
0.0000 EUROC |
0.0000 USDC |
0.0000 USDC |
0.0000 USDC |
1.0891 USDC |
| 2023-04-08 |
1.0898 USDC |
537.3500 EUROC |
1.0901 USDC |
1.0891 USDC |
1.0902 USDC |
1.0891 USDC |
| 2023-04-07 |
1.0906 USDC |
3,226.4900 EUROC |
1.0910 USDC |
1.0893 USDC |
1.0910 USDC |
1.0910 USDC |
| 2023-04-06 |
1.0906 USDC |
45,066.2700 EUROC |
1.0900 USDC |
1.0898 USDC |
1.0918 USDC |
1.0900 USDC |
| 2023-04-05 |
1.0949 USDC |
42,366.2600 EUROC |
1.0951 USDC |
1.0914 USDC |
1.0959 USDC |
1.0914 USDC |
| 2023-04-04 |
1.0939 USDC |
25,928.8800 EUROC |
1.0925 USDC |
1.0897 USDC |
1.0958 USDC |
1.0955 USDC |
| 2023-04-03 |
1.0853 USDC |
100,087.5600 EUROC |
1.0820 USDC |
1.0600 USDC |
1.0910 USDC |
1.0910 USDC |
| 2023-04-02 |
1.0839 USDC |
4,873.1700 EUROC |
1.0843 USDC |
1.0829 USDC |
1.0854 USDC |
1.0843 USDC |
| 2023-04-01 |
1.0843 USDC |
185,163.7200 EUROC |
1.0851 USDC |
1.0829 USDC |
1.0856 USDC |
1.0846 USDC |
| 2023-03-31 |
1.0884 USDC |
142,951.3000 EUROC |
1.0918 USDC |
1.0839 USDC |
1.0918 USDC |
1.0839 USDC |
| 2023-03-30 |
1.0883 USDC |
140,820.7900 EUROC |
1.0851 USDC |
1.0835 USDC |
1.0918 USDC |
1.0901 USDC |
| 2023-03-29 |
1.0852 USDC |
71,417.7900 EUROC |
1.0839 USDC |
1.0829 USDC |
1.0885 USDC |
1.0851 USDC |
| 2023-03-28 |
1.0833 USDC |
32,551.1200 EUROC |
1.0832 USDC |
1.0815 USDC |
1.0850 USDC |
1.0847 USDC |
| 2023-03-27 |
1.0785 USDC |
65,815.4800 EUROC |
1.0769 USDC |
1.0767 USDC |
1.0810 USDC |
1.0810 USDC |
| 2023-03-26 |
1.0750 USDC |
10,988.9700 EUROC |
1.0761 USDC |
1.0746 USDC |
1.0762 USDC |
1.0746 USDC |
| 2023-03-25 |
1.0749 USDC |
76.4700 EUROC |
1.0756 USDC |
1.0746 USDC |
1.0756 USDC |
1.0746 USDC |
| 2023-03-24 |
1.0771 USDC |
22,141.2100 EUROC |
1.0849 USDC |
1.0750 USDC |
1.0852 USDC |
1.0770 USDC |
| 2023-03-23 |
1.0880 USDC |
122,897.1100 EUROC |
1.0889 USDC |
1.0750 USDC |
1.0939 USDC |
1.0852 USDC |
| 2023-03-22 |
1.0815 USDC |
15,278.8700 EUROC |
1.0795 USDC |
1.0793 USDC |
1.0890 USDC |
1.0886 USDC |
| 2023-03-21 |
1.0736 USDC |
12,909.7300 EUROC |
1.0756 USDC |
1.0632 USDC |
1.0801 USDC |
1.0796 USDC |
| 2023-03-20 |
1.0721 USDC |
162,361.3900 EUROC |
1.0717 USDC |
1.0644 USDC |
1.0793 USDC |
1.0756 USDC |
| 2023-03-19 |
1.0722 USDC |
2,545.5500 EUROC |
1.0717 USDC |
1.0717 USDC |
1.0722 USDC |
1.0722 USDC |
| 2023-03-18 |
1.0677 USDC |
29,765.8600 EUROC |
1.0679 USDC |
1.0677 USDC |
1.0679 USDC |
1.0677 USDC |
| 2023-03-17 |
1.0650 USDC |
55,702.9100 EUROC |
1.0661 USDC |
1.0623 USDC |
1.0679 USDC |
1.0678 USDC |
| 2023-03-16 |
1.0628 USDC |
101,846.0500 EUROC |
1.0614 USDC |
1.0595 USDC |
1.0633 USDC |
1.0626 USDC |
| 2023-03-15 |
1.0630 USDC |
445,358.0000 EUROC |
1.0804 USDC |
1.0553 USDC |
1.0804 USDC |
1.0609 USDC |
| 2023-03-14 |
1.0790 USDC |
424,495.4500 EUROC |
1.0796 USDC |
1.0754 USDC |
1.0799 USDC |
1.0779 USDC |
| 2023-03-13 |
1.0800 USDC |
328,423.9200 EUROC |
1.0882 USDC |
1.0200 USDC |
1.1000 USDC |
1.0793 USDC |
| 2023-03-12 |
1.0950 USDC |
41,927.3100 EUROC |
1.0620 USDC |
1.0450 USDC |
1.1500 USDC |
1.0537 USDC |
| 2023-03-11 |
1.0690 USDC |
2,580,739.1500 EUROC |
1.0667 USDC |
1.0550 USDC |
1.1558 USDC |
1.0550 USDC |
| 2023-03-10 |
1.0670 USDC |
561,353.1600 EUROC |
1.0596 USDC |
1.0596 USDC |
1.0671 USDC |
1.0667 USDC |
| 2023-03-09 |
1.0590 USDC |
19,980.8200 EUROC |
1.0588 USDC |
1.0580 USDC |
1.0596 USDC |
1.0594 USDC |
| 2023-03-08 |
1.0550 USDC |
5,651.4100 EUROC |
1.0555 USDC |
1.0547 USDC |
1.0561 USDC |
1.0547 USDC |
| 2023-03-07 |
1.0580 USDC |
35,877.5400 EUROC |
1.0661 USDC |
1.0550 USDC |
1.0670 USDC |
1.0550 USDC |