Market [unlinked] / USD
Identifier on Bitstamp: eurtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
1.0764 USD |
14.7272 |
1.0764 USD |
1.0764 USD |
1.0764 USD |
1.0764 USD |
| 2024-03-28 |
1.0691 USD |
105.4329 |
1.0765 USD |
1.0300 USD |
1.0797 USD |
1.0790 USD |
| 2024-03-27 |
1.1532 USD |
4,871.6588 |
3.0000 USD |
0.9500 USD |
3.3300 USD |
1.0826 USD |
| 2024-03-26 |
6.4595 USD |
1,316.6988 |
9.0000 USD |
0.7701 USD |
9.0000 USD |
1.4000 USD |
| 2024-03-25 |
1.5198 USD |
202.1287 |
1.0805 USD |
1.0805 USD |
25.0000 USD |
25.0000 USD |
| 2024-03-24 |
1.0812 USD |
308.1840 |
1.0782 USD |
1.0782 USD |
1.0814 USD |
1.0814 USD |
| 2024-03-23 |
1.0818 USD |
12,069.5425 |
1.0782 USD |
1.0782 USD |
1.0825 USD |
1.0782 USD |
| 2024-03-22 |
1.0805 USD |
442.4808 |
1.0823 USD |
1.0776 USD |
1.0823 USD |
1.0784 USD |
| 2024-03-21 |
1.0869 USD |
608.9178 |
1.0911 USD |
1.0831 USD |
1.0923 USD |
1.0834 USD |
| 2024-03-20 |
1.0835 USD |
1,954.8431 |
1.0834 USD |
1.0814 USD |
1.0906 USD |
1.0906 USD |
| 2024-03-19 |
1.0855 USD |
70,270.8870 |
1.0848 USD |
1.0848 USD |
1.0878 USD |
1.0857 USD |
| 2024-03-18 |
1.0865 USD |
1,461.7689 |
1.0892 USD |
1.0845 USD |
1.0894 USD |
1.0876 USD |
| 2024-03-17 |
1.0887 USD |
529.0685 |
1.0861 USD |
1.0861 USD |
1.0891 USD |
1.0891 USD |
| 2024-03-16 |
1.0875 USD |
305.5715 |
1.0861 USD |
1.0861 USD |
1.0891 USD |
1.0861 USD |
| 2024-03-15 |
1.0886 USD |
597.7608 |
1.0851 USD |
1.0851 USD |
1.0889 USD |
1.0861 USD |
| 2024-03-14 |
1.0922 USD |
1,836.1319 |
1.0945 USD |
1.0887 USD |
1.0945 USD |
1.0890 USD |
| 2024-03-13 |
1.0930 USD |
436.8647 |
1.0898 USD |
1.0898 USD |
1.0966 USD |
1.0966 USD |
| 2024-03-12 |
1.0901 USD |
8,452.3724 |
1.0944 USD |
1.0888 USD |
1.0944 USD |
1.0903 USD |
| 2024-03-11 |
1.0924 USD |
445.0473 |
1.0917 USD |
1.0917 USD |
1.0951 USD |
1.0932 USD |
| 2024-03-10 |
1.0917 USD |
1,153.8111 |
1.0949 USD |
1.0915 USD |
1.0949 USD |
1.0916 USD |
| 2024-03-09 |
1.0927 USD |
605.8939 |
1.0915 USD |
1.0915 USD |
1.0946 USD |
1.0946 USD |
| 2024-03-08 |
1.0955 USD |
1,122.7606 |
1.0978 USD |
1.0917 USD |
1.0978 USD |
1.0917 USD |
| 2024-03-07 |
1.0903 USD |
534.4819 |
1.0879 USD |
1.0879 USD |
1.0940 USD |
1.0921 USD |
| 2024-03-06 |
1.0858 USD |
1,340.0548 |
1.0862 USD |
1.0835 USD |
1.0914 USD |
1.0914 USD |
| 2024-03-05 |
1.0874 USD |
338,270.2282 |
1.0860 USD |
1.0707 USD |
1.0884 USD |
1.0835 USD |
| 2024-03-04 |
1.0835 USD |
1,389.2924 |
1.0851 USD |
1.0823 USD |
1.0869 USD |
1.0836 USD |
| 2024-03-03 |
1.0841 USD |
1,958.9934 |
1.0818 USD |
1.0818 USD |
1.0849 USD |
1.0818 USD |
| 2024-03-02 |
1.0836 USD |
1,481.2313 |
1.0849 USD |
1.0818 USD |
1.0849 USD |
1.0849 USD |
| 2024-03-01 |
1.0817 USD |
222.0198 |
1.0813 USD |
1.0813 USD |
1.0836 USD |
1.0836 USD |
| 2024-02-29 |
1.0835 USD |
11,336.9712 |
1.0816 USD |
1.0777 USD |
1.0844 USD |
1.0777 USD |
| 2024-02-28 |
1.0843 USD |
3,247.2822 |
1.0820 USD |
1.0820 USD |
1.0849 USD |
1.0849 USD |
| 2024-02-27 |
1.0858 USD |
92,252.3890 |
1.0861 USD |
1.0830 USD |
1.0869 USD |
1.0830 USD |
| 2024-02-26 |
1.0857 USD |
1,675.1157 |
1.0822 USD |
1.0822 USD |
1.0860 USD |
1.0859 USD |
| 2024-02-25 |
1.0837 USD |
17.5805 |
1.0837 USD |
1.0837 USD |
1.0837 USD |
1.0837 USD |
| 2024-02-24 |
1.0796 USD |
1,328.0925 |
1.0793 USD |
1.0793 USD |
1.0838 USD |
1.0838 USD |
| 2024-02-23 |
1.0853 USD |
108.6364 |
1.0855 USD |
1.0843 USD |
1.0855 USD |
1.0843 USD |
| 2024-02-22 |
1.0791 USD |
35.3443 |
1.0791 USD |
1.0791 USD |
1.0791 USD |
1.0791 USD |
| 2024-02-21 |
1.0833 USD |
47.5715 |
1.0833 USD |
1.0833 USD |
1.0833 USD |
1.0833 USD |
| 2024-02-20 |
1.0762 USD |
59.5943 |
1.0763 USD |
1.0761 USD |
1.0763 USD |
1.0761 USD |
| 2024-02-19 |
1.0740 USD |
312.1329 |
1.0734 USD |
1.0732 USD |
1.0757 USD |
1.0737 USD |
| 2024-02-18 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.0750 USD |
| 2024-02-17 |
1.0750 USD |
23.6421 |
1.0750 USD |
1.0750 USD |
1.0750 USD |
1.0750 USD |
| 2024-02-16 |
1.0760 USD |
289.2338 |
1.0760 USD |
1.0760 USD |
1.0760 USD |
1.0760 USD |
| 2024-02-15 |
1.0737 USD |
1,760.7875 |
1.0712 USD |
1.0708 USD |
1.0782 USD |
1.0753 USD |
| 2024-02-14 |
1.0721 USD |
574.1414 |
1.0725 USD |
1.0693 USD |
1.0739 USD |
1.0709 USD |
| 2024-02-13 |
1.0772 USD |
1,289.8388 |
1.0783 USD |
1.0757 USD |
1.0783 USD |
1.0760 USD |
| 2024-02-12 |
1.0819 USD |
88,603.1734 |
1.0810 USD |
1.0742 USD |
1.0826 USD |
1.0755 USD |
| 2024-02-11 |
1.0808 USD |
311,556.7781 |
1.0808 USD |
1.0765 USD |
1.0813 USD |
1.0796 USD |
| 2024-02-10 |
1.0801 USD |
153,924.5960 |
1.0797 USD |
1.0797 USD |
1.0813 USD |
1.0808 USD |
| 2024-02-09 |
1.0771 USD |
518.0776 |
1.0786 USD |
1.0750 USD |
1.0793 USD |
1.0762 USD |