Market [unlinked] / EUR
Identifier on Bitstamp: rlusdeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
0.8848 EUR |
178,279.9300 |
0.8903 EUR |
0.8784 EUR |
0.8903 EUR |
0.8792 EUR |
| 2025-05-28 |
0.8832 EUR |
773,533.9100 |
0.8817 EUR |
0.8811 EUR |
0.8858 EUR |
0.8848 EUR |
| 2025-05-27 |
0.8814 EUR |
221,212.1500 |
0.8777 EUR |
0.8764 EUR |
0.8827 EUR |
0.8820 EUR |
| 2025-05-26 |
0.8778 EUR |
120,001.7000 |
0.8784 EUR |
0.8756 EUR |
0.8792 EUR |
0.8775 EUR |
| 2025-05-25 |
0.8794 EUR |
30,720.7500 |
0.8800 EUR |
0.8789 EUR |
0.8803 EUR |
0.8790 EUR |
| 2025-05-24 |
0.8799 EUR |
58,606.1500 |
0.8797 EUR |
0.8795 EUR |
0.8801 EUR |
0.8799 EUR |
| 2025-05-23 |
0.8842 EUR |
3,688,950.8100 |
0.8860 EUR |
0.8791 EUR |
0.8861 EUR |
0.8796 EUR |
| 2025-05-22 |
0.8839 EUR |
10,736,242.5600 |
0.8822 EUR |
0.8812 EUR |
0.8877 EUR |
0.8858 EUR |
| 2025-05-21 |
0.8830 EUR |
930,789.6300 |
0.8854 EUR |
0.8797 EUR |
0.8860 EUR |
0.8835 EUR |
| 2025-05-20 |
0.8881 EUR |
164,430.8200 |
0.8901 EUR |
0.8858 EUR |
0.8909 EUR |
0.8860 EUR |
| 2025-05-19 |
0.8924 EUR |
1,317,232.9900 |
0.8934 EUR |
0.8857 EUR |
0.8945 EUR |
0.8895 EUR |
| 2025-05-18 |
0.8950 EUR |
567,956.8300 |
0.8953 EUR |
0.8931 EUR |
0.8956 EUR |
0.8934 EUR |
| 2025-05-17 |
0.8955 EUR |
118,098.1700 |
0.8955 EUR |
0.8952 EUR |
0.8960 EUR |
0.8953 EUR |
| 2025-05-16 |
0.8957 EUR |
827,019.8100 |
0.8933 EUR |
0.8915 EUR |
0.8978 EUR |
0.8954 EUR |
| 2025-05-15 |
0.8930 EUR |
172,466.7800 |
0.8942 EUR |
0.8907 EUR |
0.8948 EUR |
0.8933 EUR |
| 2025-05-14 |
0.8920 EUR |
164,351.3700 |
0.8935 EUR |
0.8877 EUR |
0.8952 EUR |
0.8936 EUR |
| 2025-05-13 |
0.8984 EUR |
228,748.0400 |
0.9003 EUR |
0.8929 EUR |
0.9012 EUR |
0.8934 EUR |
| 2025-05-12 |
0.8989 EUR |
6,760,348.6900 |
0.8900 EUR |
0.8893 EUR |
0.9033 EUR |
0.9013 EUR |
| 2025-05-11 |
0.8912 EUR |
8,444,262.3700 |
0.8881 EUR |
0.8881 EUR |
0.8933 EUR |
0.8905 EUR |
| 2025-05-10 |
0.8886 EUR |
1,529,381.0400 |
0.8886 EUR |
0.8881 EUR |
0.8887 EUR |
0.8885 EUR |
| 2025-05-09 |
0.8908 EUR |
1,925,679.5900 |
0.8902 EUR |
0.8860 EUR |
0.8926 EUR |
0.8886 EUR |
| 2025-05-08 |
0.8902 EUR |
6,225,602.5100 |
0.8837 EUR |
0.8824 EUR |
0.8917 EUR |
0.8903 EUR |
| 2025-05-07 |
0.8812 EUR |
53,988.6800 |
0.8814 EUR |
0.8792 EUR |
0.8846 EUR |
0.8846 EUR |
| 2025-05-06 |
0.8808 EUR |
261,853.6300 |
0.8857 EUR |
0.8790 EUR |
0.8860 EUR |
0.8792 EUR |
| 2025-05-05 |
0.8831 EUR |
25,176.9000 |
0.8827 EUR |
0.8804 EUR |
0.8850 EUR |
0.8847 EUR |
| 2025-05-04 |
0.8853 EUR |
14,646.9000 |
0.8857 EUR |
0.8850 EUR |
0.8857 EUR |
0.8850 EUR |
| 2025-05-03 |
0.8855 EUR |
1,291.8200 |
0.8855 EUR |
0.8855 EUR |
0.8855 EUR |
0.8855 EUR |
| 2025-05-02 |
0.8827 EUR |
83,814.0800 |
0.8853 EUR |
0.8791 EUR |
0.8853 EUR |
0.8848 EUR |
| 2025-05-01 |
0.8843 EUR |
83,263.0100 |
0.8833 EUR |
0.8819 EUR |
0.8865 EUR |
0.8852 EUR |
| 2025-04-30 |
0.8801 EUR |
87,019.4200 |
0.8777 EUR |
0.8777 EUR |
0.8834 EUR |
0.8826 EUR |
| 2025-04-29 |
0.8777 EUR |
126,585.6800 |
0.8789 EUR |
0.8761 EUR |
0.8789 EUR |
0.8781 EUR |
| 2025-04-28 |
0.8798 EUR |
87,132.3600 |
0.8804 EUR |
0.8757 EUR |
0.8821 EUR |
0.8757 EUR |
| 2025-04-27 |
0.8806 EUR |
5,649.7200 |
0.8805 EUR |
0.8803 EUR |
0.8807 EUR |
0.8807 EUR |
| 2025-04-26 |
0.8802 EUR |
7,488.6900 |
0.8801 EUR |
0.8799 EUR |
0.8803 EUR |
0.8803 EUR |
| 2025-04-25 |
0.8804 EUR |
96,552.3700 |
0.8809 EUR |
0.8785 EUR |
0.8828 EUR |
0.8800 EUR |
| 2025-04-24 |
0.8786 EUR |
236,183.6700 |
0.8824 EUR |
0.8776 EUR |
0.8824 EUR |
0.8784 EUR |
| 2025-04-23 |
0.8780 EUR |
621,008.5400 |
0.8802 EUR |
0.8748 EUR |
0.8837 EUR |
0.8821 EUR |
| 2025-04-22 |
0.8760 EUR |
1,352,601.2100 |
0.8687 EUR |
0.8662 EUR |
0.8840 EUR |
0.8802 EUR |
| 2025-04-21 |
0.8683 EUR |
148,811.3900 |
0.8731 EUR |
0.8651 EUR |
0.8737 EUR |
0.8679 EUR |
| 2025-04-20 |
0.8770 EUR |
817,447.0500 |
0.8776 EUR |
0.8741 EUR |
0.8785 EUR |
0.8741 EUR |
| 2025-04-19 |
0.8776 EUR |
25,531.0100 |
0.8776 EUR |
0.8774 EUR |
0.8776 EUR |
0.8776 EUR |
| 2025-04-18 |
0.8793 EUR |
91,319.8300 |
0.8793 EUR |
0.8787 EUR |
0.8802 EUR |
0.8793 EUR |
| 2025-04-17 |
0.8805 EUR |
307,833.9300 |
0.8783 EUR |
0.8767 EUR |
0.8820 EUR |
0.8795 EUR |
| 2025-04-16 |
0.8792 EUR |
234,078.4100 |
0.8845 EUR |
0.8767 EUR |
0.8845 EUR |
0.8774 EUR |
| 2025-04-15 |
0.8846 EUR |
88,804.3200 |
0.8808 EUR |
0.8798 EUR |
0.8877 EUR |
0.8863 EUR |
| 2025-04-14 |
0.8800 EUR |
80,421.3400 |
0.8800 EUR |
0.8757 EUR |
0.8845 EUR |
0.8808 EUR |
| 2025-04-13 |
0.8837 EUR |
2,468,261.5300 |
0.8810 EUR |
0.8809 EUR |
0.8847 EUR |
0.8821 EUR |
| 2025-04-12 |
0.8810 EUR |
27,846.7200 |
0.8807 EUR |
0.8806 EUR |
0.8814 EUR |
0.8814 EUR |
| 2025-04-11 |
0.8823 EUR |
830,888.3500 |
0.8888 EUR |
0.8721 EUR |
0.8936 EUR |
0.8805 EUR |
| 2025-04-10 |
0.8985 EUR |
563,046.7500 |
0.9131 EUR |
0.8897 EUR |
0.9135 EUR |
0.8897 EUR |