Market [unlinked] / EUR
Identifier on Bitstamp: rlusdeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.9099 EUR |
1,560,977.0300 |
0.9109 EUR |
0.9016 EUR |
0.9160 EUR |
0.9123 EUR |
| 2025-04-08 |
0.9125 EUR |
1,194,345.0200 |
0.9162 EUR |
0.9103 EUR |
0.9173 EUR |
0.9115 EUR |
| 2025-04-07 |
0.9125 EUR |
6,219,352.5800 |
0.9106 EUR |
0.9015 EUR |
0.9171 EUR |
0.9166 EUR |
| 2025-04-06 |
0.9125 EUR |
2,767,631.0100 |
0.9123 EUR |
0.9096 EUR |
0.9196 EUR |
0.9096 EUR |
| 2025-04-05 |
0.9124 EUR |
106,944.8600 |
0.9125 EUR |
0.9122 EUR |
0.9126 EUR |
0.9123 EUR |
| 2025-04-04 |
0.9058 EUR |
309,363.7600 |
0.9055 EUR |
0.9022 EUR |
0.9152 EUR |
0.9126 EUR |
| 2025-04-03 |
0.9043 EUR |
338,986.2100 |
0.9172 EUR |
0.8991 EUR |
0.9213 EUR |
0.9042 EUR |
| 2025-04-02 |
0.9251 EUR |
4,741,896.3800 |
0.9266 EUR |
0.9155 EUR |
0.9275 EUR |
0.9173 EUR |
| 2025-04-01 |
0.9264 EUR |
1,557,482.1100 |
0.9241 EUR |
0.9234 EUR |
0.9277 EUR |
0.9264 EUR |
| 2025-03-31 |
0.8919 EUR |
852,755.3200 |
0.9241 EUR |
0.8001 EUR |
0.9273 EUR |
0.8002 EUR |
| 2025-03-30 |
0.9245 EUR |
173,935.9200 |
0.9241 EUR |
0.9237 EUR |
0.9251 EUR |
0.9240 EUR |
| 2025-03-29 |
0.9240 EUR |
81,667.7100 |
0.9240 EUR |
0.9235 EUR |
0.9242 EUR |
0.9242 EUR |
| 2025-03-28 |
0.9271 EUR |
1,514,693.6900 |
0.9264 EUR |
0.9235 EUR |
0.9290 EUR |
0.9236 EUR |
| 2025-03-27 |
0.9276 EUR |
223,764.1700 |
0.9308 EUR |
0.9248 EUR |
0.9314 EUR |
0.9264 EUR |
| 2025-03-26 |
0.9301 EUR |
404,048.0500 |
0.9269 EUR |
0.9263 EUR |
0.9310 EUR |
0.9308 EUR |
| 2025-03-25 |
0.9261 EUR |
15,085.8800 |
0.9259 EUR |
0.9238 EUR |
0.9276 EUR |
0.9264 EUR |
| 2025-03-24 |
0.9236 EUR |
137,025.6700 |
0.9227 EUR |
0.9214 EUR |
0.9270 EUR |
0.9260 EUR |
| 2025-03-23 |
0.9244 EUR |
63,708.9200 |
0.9241 EUR |
0.9241 EUR |
0.9247 EUR |
0.9243 EUR |
| 2025-03-22 |
0.9245 EUR |
3,027.7800 |
0.9247 EUR |
0.9245 EUR |
0.9247 EUR |
0.9245 EUR |
| 2025-03-21 |
0.9242 EUR |
151,799.2500 |
0.9216 EUR |
0.9216 EUR |
0.9259 EUR |
0.9245 EUR |
| 2025-03-20 |
0.9187 EUR |
76,567.9500 |
0.9163 EUR |
0.9163 EUR |
0.9237 EUR |
0.9213 EUR |
| 2025-03-19 |
0.9176 EUR |
958,277.5700 |
0.9145 EUR |
0.9137 EUR |
0.9203 EUR |
0.9168 EUR |
| 2025-03-18 |
0.9158 EUR |
316,895.0500 |
0.9167 EUR |
0.9134 EUR |
0.9172 EUR |
0.9138 EUR |
| 2025-03-17 |
0.9176 EUR |
91,198.8500 |
0.9193 EUR |
0.9154 EUR |
0.9195 EUR |
0.9158 EUR |
| 2025-03-16 |
0.9194 EUR |
180,569.4000 |
0.9197 EUR |
0.9189 EUR |
0.9199 EUR |
0.9189 EUR |
| 2025-03-15 |
0.9197 EUR |
52,985.8700 |
0.9195 EUR |
0.9194 EUR |
0.9202 EUR |
0.9200 EUR |
| 2025-03-14 |
0.9203 EUR |
400,263.8900 |
0.9223 EUR |
0.9170 EUR |
0.9231 EUR |
0.9195 EUR |
| 2025-03-13 |
0.9213 EUR |
498,241.4600 |
0.9186 EUR |
0.9181 EUR |
0.9235 EUR |
0.9215 EUR |
| 2025-03-12 |
0.9167 EUR |
526,670.5900 |
0.9170 EUR |
0.9155 EUR |
0.9198 EUR |
0.9189 EUR |
| 2025-03-11 |
0.9185 EUR |
400,596.3300 |
0.9222 EUR |
0.9139 EUR |
0.9229 EUR |
0.9166 EUR |
| 2025-03-10 |
0.9230 EUR |
567,133.2200 |
0.9208 EUR |
0.9199 EUR |
0.9256 EUR |
0.9224 EUR |
| 2025-03-09 |
0.9231 EUR |
253,430.5700 |
0.9237 EUR |
0.9204 EUR |
0.9238 EUR |
0.9206 EUR |
| 2025-03-08 |
0.9238 EUR |
94,908.4900 |
0.9233 EUR |
0.9233 EUR |
0.9239 EUR |
0.9238 EUR |
| 2025-03-07 |
0.9223 EUR |
1,759,631.0700 |
0.9268 EUR |
0.9200 EUR |
0.9278 EUR |
0.9233 EUR |
| 2025-03-06 |
0.9246 EUR |
1,533,820.4800 |
0.9251 EUR |
0.9218 EUR |
0.9289 EUR |
0.9278 EUR |
| 2025-03-05 |
0.9328 EUR |
1,813,241.9900 |
0.9423 EUR |
0.9266 EUR |
0.9424 EUR |
0.9272 EUR |
| 2025-03-04 |
0.9496 EUR |
3,732,637.2900 |
0.9538 EUR |
0.9410 EUR |
0.9550 EUR |
0.9410 EUR |
| 2025-03-03 |
0.9563 EUR |
1,999,719.2600 |
0.9606 EUR |
0.9522 EUR |
0.9623 EUR |
0.9539 EUR |
| 2025-03-02 |
0.9632 EUR |
5,122,000.7400 |
0.9650 EUR |
0.9602 EUR |
0.9659 EUR |
0.9602 EUR |
| 2025-03-01 |
0.9645 EUR |
118,715.2000 |
0.9640 EUR |
0.9640 EUR |
0.9651 EUR |
0.9651 EUR |
| 2025-02-28 |
0.9615 EUR |
2,091,429.5400 |
0.9618 EUR |
0.9602 EUR |
0.9642 EUR |
0.9637 EUR |
| 2025-02-27 |
0.9530 EUR |
1,359,194.0600 |
0.9534 EUR |
0.9505 EUR |
0.9575 EUR |
0.9570 EUR |
| 2025-02-26 |
0.9527 EUR |
1,654,147.0600 |
0.9508 EUR |
0.9505 EUR |
0.9545 EUR |
0.9531 EUR |
| 2025-02-25 |
0.9542 EUR |
3,618,124.9600 |
0.9561 EUR |
0.9506 EUR |
0.9561 EUR |
0.9513 EUR |
| 2025-02-24 |
0.9548 EUR |
251,177.1200 |
0.9542 EUR |
0.9503 EUR |
0.9561 EUR |
0.9560 EUR |
| 2025-02-23 |
0.9554 EUR |
223,697.8200 |
0.9566 EUR |
0.9543 EUR |
0.9566 EUR |
0.9543 EUR |
| 2025-02-22 |
0.9566 EUR |
82,758.8000 |
0.9565 EUR |
0.9562 EUR |
0.9567 EUR |
0.9563 EUR |
| 2025-02-21 |
0.9554 EUR |
1,007,840.3100 |
0.9521 EUR |
0.9521 EUR |
0.9570 EUR |
0.9565 EUR |
| 2025-02-20 |
0.9571 EUR |
1,200,164.1700 |
0.9594 EUR |
0.9518 EUR |
0.9597 EUR |
0.9520 EUR |
| 2025-02-19 |
0.9594 EUR |
2,601,063.2000 |
0.9575 EUR |
0.9562 EUR |
0.9614 EUR |
0.9595 EUR |