Market [unlinked] / EUR
Identifier on Bitstamp: rlusdeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
0.8570 EUR |
335,655.8700 |
0.8590 EUR |
0.8552 EUR |
0.8590 EUR |
0.8559 EUR |
| 2025-08-27 |
0.8608 EUR |
461,073.2500 |
0.8590 EUR |
0.8583 EUR |
0.8631 EUR |
0.8588 EUR |
| 2025-08-26 |
0.8586 EUR |
1,542,286.2700 |
0.8594 EUR |
0.8574 EUR |
0.8608 EUR |
0.8583 EUR |
| 2025-08-25 |
0.8549 EUR |
1,195,004.7600 |
0.8535 EUR |
0.8528 EUR |
0.8605 EUR |
0.8603 EUR |
| 2025-08-24 |
0.8503 EUR |
6,610,761.1100 |
0.8491 EUR |
0.8491 EUR |
0.8534 EUR |
0.8534 EUR |
| 2025-08-23 |
0.8498 EUR |
8,449,666.1700 |
0.8500 EUR |
0.8487 EUR |
0.8504 EUR |
0.8494 EUR |
| 2025-08-22 |
0.8522 EUR |
2,988,272.3200 |
0.8618 EUR |
0.8499 EUR |
0.8629 EUR |
0.8501 EUR |
| 2025-08-21 |
0.8593 EUR |
362,297.0500 |
0.8583 EUR |
0.8573 EUR |
0.8615 EUR |
0.8612 EUR |
| 2025-08-20 |
0.8587 EUR |
778,647.2200 |
0.8591 EUR |
0.8573 EUR |
0.8601 EUR |
0.8578 EUR |
| 2025-08-19 |
0.8572 EUR |
800,313.8000 |
0.8576 EUR |
0.8553 EUR |
0.8587 EUR |
0.8582 EUR |
| 2025-08-18 |
0.8562 EUR |
1,407,255.3100 |
0.8539 EUR |
0.8538 EUR |
0.8578 EUR |
0.8570 EUR |
| 2025-08-17 |
0.8536 EUR |
401,451.6100 |
0.8545 EUR |
0.8533 EUR |
0.8545 EUR |
0.8533 EUR |
| 2025-08-16 |
0.8553 EUR |
139,963.6100 |
0.8549 EUR |
0.8549 EUR |
0.8554 EUR |
0.8554 EUR |
| 2025-08-15 |
0.8554 EUR |
349,749.6300 |
0.8581 EUR |
0.8537 EUR |
0.8581 EUR |
0.8545 EUR |
| 2025-08-14 |
0.8533 EUR |
29,698,571.8600 |
0.8534 EUR |
0.8525 EUR |
0.8590 EUR |
0.8580 EUR |
| 2025-08-13 |
0.8542 EUR |
6,284,908.2900 |
0.8558 EUR |
0.8523 EUR |
0.8563 EUR |
0.8533 EUR |
| 2025-08-12 |
0.8570 EUR |
1,515,219.6300 |
0.8605 EUR |
0.8553 EUR |
0.8614 EUR |
0.8560 EUR |
| 2025-08-11 |
0.8570 EUR |
4,864,889.2500 |
0.8563 EUR |
0.8555 EUR |
0.8619 EUR |
0.8613 EUR |
| 2025-08-10 |
0.8545 EUR |
14,454,255.7300 |
0.8555 EUR |
0.8531 EUR |
0.8576 EUR |
0.8576 EUR |
| 2025-08-09 |
0.8557 EUR |
7,677,969.8000 |
0.8581 EUR |
0.8550 EUR |
0.8581 EUR |
0.8556 EUR |
| 2025-08-08 |
0.8584 EUR |
1,614,394.6900 |
0.8570 EUR |
0.8570 EUR |
0.8595 EUR |
0.8586 EUR |
| 2025-08-07 |
0.8583 EUR |
683,851.3500 |
0.8561 EUR |
0.8561 EUR |
0.8604 EUR |
0.8565 EUR |
| 2025-08-06 |
0.8591 EUR |
341,392.6800 |
0.8616 EUR |
0.8581 EUR |
0.8616 EUR |
0.8583 EUR |
| 2025-08-05 |
0.8652 EUR |
1,291,703.6500 |
0.8668 EUR |
0.8632 EUR |
0.8671 EUR |
0.8641 EUR |
| 2025-08-04 |
0.8643 EUR |
1,027,469.8300 |
0.8630 EUR |
0.8629 EUR |
0.8654 EUR |
0.8645 EUR |
| 2025-08-03 |
0.8635 EUR |
2,867,602.4200 |
0.8636 EUR |
0.8630 EUR |
0.8650 EUR |
0.8634 EUR |
| 2025-08-02 |
0.8640 EUR |
19,359.1400 |
0.8640 EUR |
0.8636 EUR |
0.8644 EUR |
0.8636 EUR |
| 2025-08-01 |
0.8668 EUR |
2,855,580.8400 |
0.8756 EUR |
0.8632 EUR |
0.8768 EUR |
0.8637 EUR |
| 2025-07-31 |
0.8746 EUR |
4,683,585.5500 |
0.8743 EUR |
0.8725 EUR |
0.8764 EUR |
0.8756 EUR |
| 2025-07-30 |
0.8712 EUR |
1,678,911.5100 |
0.8654 EUR |
0.8645 EUR |
0.8767 EUR |
0.8764 EUR |
| 2025-07-29 |
0.8666 EUR |
596,696.8200 |
0.8655 EUR |
0.8642 EUR |
0.8679 EUR |
0.8658 EUR |
| 2025-07-28 |
0.8547 EUR |
3,566,657.3000 |
0.8492 EUR |
0.8492 EUR |
0.8628 EUR |
0.8624 EUR |
| 2025-07-27 |
0.8504 EUR |
1,727,691.1600 |
0.8509 EUR |
0.8491 EUR |
0.8511 EUR |
0.8502 EUR |
| 2025-07-26 |
0.8510 EUR |
180,765.5600 |
0.8511 EUR |
0.8510 EUR |
0.8513 EUR |
0.8513 EUR |
| 2025-07-25 |
0.8521 EUR |
669,459.4700 |
0.8517 EUR |
0.8502 EUR |
0.8535 EUR |
0.8512 EUR |
| 2025-07-24 |
0.8504 EUR |
666,014.2700 |
0.8493 EUR |
0.8482 EUR |
0.8516 EUR |
0.8505 EUR |
| 2025-07-23 |
0.8515 EUR |
1,351,846.0300 |
0.8514 EUR |
0.8490 EUR |
0.8535 EUR |
0.8493 EUR |
| 2025-07-22 |
0.8539 EUR |
1,987,308.4600 |
0.8552 EUR |
0.8505 EUR |
0.8558 EUR |
0.8507 EUR |
| 2025-07-21 |
0.8586 EUR |
8,685,155.8300 |
0.8593 EUR |
0.8536 EUR |
0.8606 EUR |
0.8548 EUR |
| 2025-07-20 |
0.8594 EUR |
5,185,294.7400 |
0.8595 EUR |
0.8589 EUR |
0.8599 EUR |
0.8592 EUR |
| 2025-07-19 |
0.8597 EUR |
382,523.5200 |
0.8596 EUR |
0.8595 EUR |
0.8600 EUR |
0.8596 EUR |
| 2025-07-18 |
0.8597 EUR |
10,143,996.9800 |
0.8605 EUR |
0.8570 EUR |
0.8606 EUR |
0.8594 EUR |
| 2025-07-17 |
0.8621 EUR |
5,430,553.9200 |
0.8592 EUR |
0.8590 EUR |
0.8643 EUR |
0.8602 EUR |
| 2025-07-16 |
0.8593 EUR |
3,882,958.9200 |
0.8608 EUR |
0.8530 EUR |
0.8644 EUR |
0.8589 EUR |
| 2025-07-15 |
0.8557 EUR |
1,970,105.3200 |
0.8555 EUR |
0.8540 EUR |
0.8620 EUR |
0.8611 EUR |
| 2025-07-14 |
0.8549 EUR |
13,385,653.6400 |
0.8538 EUR |
0.8476 EUR |
0.8572 EUR |
0.8566 EUR |
| 2025-07-13 |
0.8512 EUR |
9,276,743.0300 |
0.8514 EUR |
0.8497 EUR |
0.8544 EUR |
0.8541 EUR |
| 2025-07-12 |
0.8521 EUR |
3,691,117.0800 |
0.8527 EUR |
0.8512 EUR |
0.8528 EUR |
0.8514 EUR |
| 2025-07-11 |
0.8548 EUR |
40,709,113.3100 |
0.8538 EUR |
0.8516 EUR |
0.8564 EUR |
0.8535 EUR |
| 2025-07-10 |
0.8538 EUR |
14,344,961.6100 |
0.8515 EUR |
0.8513 EUR |
0.8563 EUR |
0.8535 EUR |