Identifier on Bitstamp: usdceur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.9391 EUR |
766,018.2360 USDC |
0.9396 EUR |
0.9369 EUR |
0.9410 EUR |
0.9402 EUR |
| 2024-04-19 |
0.9390 EUR |
2,099,966.3091 USDC |
0.9404 EUR |
0.9369 EUR |
0.9433 EUR |
0.9393 EUR |
| 2024-04-18 |
0.9370 EUR |
2,881,525.7034 USDC |
0.9386 EUR |
0.9357 EUR |
0.9404 EUR |
0.9400 EUR |
| 2024-04-17 |
0.9407 EUR |
1,118,695.5585 USDC |
0.9422 EUR |
0.9377 EUR |
0.9451 EUR |
0.9381 EUR |
| 2024-04-16 |
0.9417 EUR |
3,041,165.2771 USDC |
0.9417 EUR |
0.9389 EUR |
0.9441 EUR |
0.9421 EUR |
| 2024-04-15 |
0.9399 EUR |
1,020,710.5275 USDC |
0.9400 EUR |
0.9380 EUR |
0.9424 EUR |
0.9419 EUR |
| 2024-04-14 |
0.9510 EUR |
1,257,906.9281 USDC |
0.9555 EUR |
0.9399 EUR |
0.9635 EUR |
0.9403 EUR |
| 2024-04-13 |
0.9455 EUR |
942,673.9263 USDC |
0.9430 EUR |
0.9414 EUR |
0.9579 EUR |
0.9552 EUR |
| 2024-04-12 |
0.9390 EUR |
1,684,155.4301 USDC |
0.9324 EUR |
0.9321 EUR |
0.9440 EUR |
0.9433 EUR |
| 2024-04-11 |
0.9314 EUR |
1,204,849.4316 USDC |
0.9305 EUR |
0.9269 EUR |
0.9342 EUR |
0.9321 EUR |
| 2024-04-10 |
0.9284 EUR |
2,510,881.2295 USDC |
0.9212 EUR |
0.9205 EUR |
0.9320 EUR |
0.9307 EUR |
| 2024-04-09 |
0.9202 EUR |
1,604,745.2610 USDC |
0.9202 EUR |
0.9181 EUR |
0.9223 EUR |
0.9214 EUR |
| 2024-04-08 |
0.9225 EUR |
1,187,208.2481 USDC |
0.9240 EUR |
0.9195 EUR |
0.9240 EUR |
0.9204 EUR |
| 2024-04-07 |
0.9230 EUR |
529,232.5391 USDC |
0.9230 EUR |
0.9217 EUR |
0.9237 EUR |
0.9234 EUR |
| 2024-04-06 |
0.9235 EUR |
338,460.3399 USDC |
0.9230 EUR |
0.9227 EUR |
0.9248 EUR |
0.9233 EUR |
| 2024-04-05 |
0.9236 EUR |
451,391.1875 USDC |
0.9233 EUR |
0.9223 EUR |
0.9270 EUR |
0.9232 EUR |
| 2024-04-04 |
0.9217 EUR |
688,564.5719 USDC |
0.9231 EUR |
0.9201 EUR |
0.9248 EUR |
0.9234 EUR |
| 2024-04-03 |
0.9288 EUR |
3,022,450.8605 USDC |
0.9295 EUR |
0.9230 EUR |
0.9350 EUR |
0.9236 EUR |
| 2024-04-02 |
0.9302 EUR |
1,359,897.4273 USDC |
0.9313 EUR |
0.9260 EUR |
0.9328 EUR |
0.9298 EUR |
| 2024-04-01 |
0.9292 EUR |
977,925.8633 USDC |
0.9269 EUR |
0.9264 EUR |
0.9320 EUR |
0.9314 EUR |
| 2024-03-31 |
0.9271 EUR |
591,866.2378 USDC |
0.9273 EUR |
0.9242 EUR |
0.9276 EUR |
0.9271 EUR |
| 2024-03-30 |
0.9255 EUR |
397,135.7855 USDC |
0.9270 EUR |
0.9210 EUR |
0.9274 EUR |
0.9274 EUR |
| 2024-03-29 |
0.9272 EUR |
564,440.0045 USDC |
0.9269 EUR |
0.9256 EUR |
0.9286 EUR |
0.9265 EUR |
| 2024-03-28 |
0.9257 EUR |
694,244.3726 USDC |
0.9248 EUR |
0.9234 EUR |
0.9280 EUR |
0.9268 EUR |
| 2024-03-27 |
0.9237 EUR |
580,918.5576 USDC |
0.9228 EUR |
0.9216 EUR |
0.9254 EUR |
0.9250 EUR |
| 2024-03-26 |
0.9224 EUR |
1,519,745.7755 USDC |
0.9216 EUR |
0.9171 EUR |
0.9240 EUR |
0.9224 EUR |
| 2024-03-25 |
0.9230 EUR |
1,177,425.2689 USDC |
0.9252 EUR |
0.9147 EUR |
0.9261 EUR |
0.9218 EUR |
| 2024-03-24 |
0.9262 EUR |
110,478.1623 USDC |
0.9257 EUR |
0.9251 EUR |
0.9268 EUR |
0.9258 EUR |
| 2024-03-23 |
0.9261 EUR |
101,780.8025 USDC |
0.9264 EUR |
0.9256 EUR |
0.9269 EUR |
0.9264 EUR |
| 2024-03-22 |
0.9247 EUR |
2,642,002.7187 USDC |
0.9208 EUR |
0.9202 EUR |
0.9268 EUR |
0.9257 EUR |
| 2024-03-21 |
0.9201 EUR |
3,103,727.1297 USDC |
0.9155 EUR |
0.9147 EUR |
0.9217 EUR |
0.9209 EUR |
| 2024-03-20 |
0.9205 EUR |
1,252,705.0590 USDC |
0.9204 EUR |
0.9155 EUR |
0.9237 EUR |
0.9156 EUR |
| 2024-03-19 |
0.9211 EUR |
5,378,485.0965 USDC |
0.9195 EUR |
0.9174 EUR |
0.9300 EUR |
0.9204 EUR |
| 2024-03-18 |
0.9186 EUR |
1,120,462.9942 USDC |
0.9189 EUR |
0.9170 EUR |
0.9204 EUR |
0.9193 EUR |
| 2024-03-17 |
0.9191 EUR |
1,158,962.6424 USDC |
0.9178 EUR |
0.9168 EUR |
0.9202 EUR |
0.9188 EUR |
| 2024-03-16 |
0.9192 EUR |
421,416.1641 USDC |
0.9186 EUR |
0.9180 EUR |
0.9203 EUR |
0.9186 EUR |
| 2024-03-15 |
0.9190 EUR |
1,540,156.5473 USDC |
0.9193 EUR |
0.9175 EUR |
0.9209 EUR |
0.9185 EUR |
| 2024-03-14 |
0.9176 EUR |
2,426,886.7928 USDC |
0.9128 EUR |
0.9128 EUR |
0.9198 EUR |
0.9192 EUR |
| 2024-03-13 |
0.9144 EUR |
1,245,255.7817 USDC |
0.9155 EUR |
0.9123 EUR |
0.9157 EUR |
0.9134 EUR |
| 2024-03-12 |
0.9156 EUR |
3,172,305.7861 USDC |
0.9141 EUR |
0.9121 EUR |
0.9172 EUR |
0.9154 EUR |
| 2024-03-11 |
0.9139 EUR |
1,321,677.8029 USDC |
0.9135 EUR |
0.9100 EUR |
0.9164 EUR |
0.9135 EUR |
| 2024-03-10 |
0.9137 EUR |
335,536.1194 USDC |
0.9146 EUR |
0.9130 EUR |
0.9147 EUR |
0.9143 EUR |
| 2024-03-09 |
0.9139 EUR |
150,842.3656 USDC |
0.9136 EUR |
0.9134 EUR |
0.9147 EUR |
0.9139 EUR |
| 2024-03-08 |
0.9145 EUR |
5,715,549.5338 USDC |
0.9131 EUR |
0.9114 EUR |
0.9183 EUR |
0.9142 EUR |
| 2024-03-07 |
0.9172 EUR |
2,751,272.7561 USDC |
0.9171 EUR |
0.9126 EUR |
0.9202 EUR |
0.9126 EUR |
| 2024-03-06 |
0.9176 EUR |
1,406,019.9618 USDC |
0.9219 EUR |
0.9135 EUR |
0.9224 EUR |
0.9173 EUR |
| 2024-03-05 |
0.9208 EUR |
2,328,583.2293 USDC |
0.9203 EUR |
0.9147 EUR |
0.9228 EUR |
0.9209 EUR |
| 2024-03-04 |
0.9210 EUR |
1,256,504.5219 USDC |
0.9221 EUR |
0.9194 EUR |
0.9227 EUR |
0.9200 EUR |
| 2024-03-03 |
0.9218 EUR |
299,635.7215 USDC |
0.9226 EUR |
0.9208 EUR |
0.9228 EUR |
0.9214 EUR |
| 2024-03-02 |
0.9221 EUR |
162,057.8120 USDC |
0.9220 EUR |
0.9216 EUR |
0.9228 EUR |
0.9224 EUR |