Identifier on Bitstamp: usdceur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
0.8814 EUR |
11,858,406.8742 USDC |
0.8884 EUR |
0.8722 EUR |
0.8934 EUR |
0.8806 EUR |
| 2025-04-10 |
0.9003 EUR |
11,101,734.9704 USDC |
0.9132 EUR |
0.8900 EUR |
0.9138 EUR |
0.8900 EUR |
| 2025-04-09 |
0.9074 EUR |
11,036,839.7382 USDC |
0.9109 EUR |
0.9019 EUR |
0.9165 EUR |
0.9131 EUR |
| 2025-04-08 |
0.9139 EUR |
7,415,747.6402 USDC |
0.9162 EUR |
0.9102 EUR |
0.9182 EUR |
0.9106 EUR |
| 2025-04-07 |
0.9116 EUR |
8,930,380.0617 USDC |
0.9098 EUR |
0.9036 EUR |
0.9176 EUR |
0.9167 EUR |
| 2025-04-06 |
0.9149 EUR |
2,095,881.6754 USDC |
0.9122 EUR |
0.9092 EUR |
0.9183 EUR |
0.9103 EUR |
| 2025-04-05 |
0.9124 EUR |
272,238.5313 USDC |
0.9125 EUR |
0.9121 EUR |
0.9128 EUR |
0.9123 EUR |
| 2025-04-04 |
0.9083 EUR |
14,137,722.7033 USDC |
0.9054 EUR |
0.9006 EUR |
0.9200 EUR |
0.9126 EUR |
| 2025-04-03 |
0.9052 EUR |
9,621,480.2391 USDC |
0.9173 EUR |
0.8980 EUR |
0.9191 EUR |
0.9053 EUR |
| 2025-04-02 |
0.9237 EUR |
11,593,681.0126 USDC |
0.9264 EUR |
0.9158 EUR |
0.9274 EUR |
0.9241 EUR |
| 2025-04-01 |
0.9258 EUR |
7,395,744.4983 USDC |
0.9241 EUR |
0.9230 EUR |
0.9278 EUR |
0.9258 EUR |
| 2025-03-31 |
0.9251 EUR |
7,133,685.4755 USDC |
0.9239 EUR |
0.9211 EUR |
0.9270 EUR |
0.9243 EUR |
| 2025-03-30 |
0.9246 EUR |
379,394.2438 USDC |
0.9241 EUR |
0.9238 EUR |
0.9265 EUR |
0.9244 EUR |
| 2025-03-29 |
0.9239 EUR |
574,872.9671 USDC |
0.9238 EUR |
0.9235 EUR |
0.9242 EUR |
0.9239 EUR |
| 2025-03-28 |
0.9268 EUR |
8,546,241.5467 USDC |
0.9261 EUR |
0.9223 EUR |
0.9289 EUR |
0.9239 EUR |
| 2025-03-27 |
0.9281 EUR |
8,470,855.5244 USDC |
0.9307 EUR |
0.9247 EUR |
0.9311 EUR |
0.9258 EUR |
| 2025-03-26 |
0.9279 EUR |
8,294,888.2548 USDC |
0.9268 EUR |
0.9223 EUR |
0.9311 EUR |
0.9308 EUR |
| 2025-03-25 |
0.9255 EUR |
4,616,461.3983 USDC |
0.9257 EUR |
0.9235 EUR |
0.9276 EUR |
0.9269 EUR |
| 2025-03-24 |
0.9240 EUR |
5,984,026.6741 USDC |
0.9228 EUR |
0.9210 EUR |
0.9270 EUR |
0.9256 EUR |
| 2025-03-23 |
0.9243 EUR |
445,144.1860 USDC |
0.9243 EUR |
0.9234 EUR |
0.9248 EUR |
0.9236 EUR |
| 2025-03-22 |
0.9246 EUR |
239,549.2299 USDC |
0.9243 EUR |
0.9241 EUR |
0.9250 EUR |
0.9245 EUR |
| 2025-03-21 |
0.9234 EUR |
5,480,442.4942 USDC |
0.9213 EUR |
0.9210 EUR |
0.9254 EUR |
0.9244 EUR |
| 2025-03-20 |
0.9220 EUR |
17,897,757.8570 USDC |
0.9165 EUR |
0.9159 EUR |
0.9325 EUR |
0.9212 EUR |
| 2025-03-19 |
0.9174 EUR |
7,492,148.1619 USDC |
0.9144 EUR |
0.9135 EUR |
0.9204 EUR |
0.9168 EUR |
| 2025-03-18 |
0.9155 EUR |
4,772,734.4793 USDC |
0.9158 EUR |
0.9070 EUR |
0.9179 EUR |
0.9138 EUR |
| 2025-03-17 |
0.9182 EUR |
5,437,556.6254 USDC |
0.9193 EUR |
0.9134 EUR |
0.9589 EUR |
0.9157 EUR |
| 2025-03-16 |
0.9195 EUR |
974,181.3104 USDC |
0.9200 EUR |
0.9188 EUR |
0.9202 EUR |
0.9191 EUR |
| 2025-03-15 |
0.9193 EUR |
1,131,983.0034 USDC |
0.9194 EUR |
0.9171 EUR |
0.9202 EUR |
0.9200 EUR |
| 2025-03-14 |
0.9200 EUR |
4,690,759.4153 USDC |
0.9214 EUR |
0.9134 EUR |
0.9233 EUR |
0.9197 EUR |
| 2025-03-13 |
0.9210 EUR |
5,178,633.2575 USDC |
0.9192 EUR |
0.9150 EUR |
0.9500 EUR |
0.9217 EUR |
| 2025-03-12 |
0.9174 EUR |
5,509,568.7983 USDC |
0.9165 EUR |
0.9154 EUR |
0.9198 EUR |
0.9190 EUR |
| 2025-03-11 |
0.9171 EUR |
5,557,437.9339 USDC |
0.9223 EUR |
0.9135 EUR |
0.9230 EUR |
0.9164 EUR |
| 2025-03-10 |
0.9231 EUR |
9,154,958.5003 USDC |
0.9208 EUR |
0.9200 EUR |
0.9253 EUR |
0.9222 EUR |
| 2025-03-09 |
0.9225 EUR |
892,002.8915 USDC |
0.9235 EUR |
0.9205 EUR |
0.9238 EUR |
0.9208 EUR |
| 2025-03-08 |
0.9237 EUR |
818,492.6408 USDC |
0.9232 EUR |
0.9231 EUR |
0.9240 EUR |
0.9235 EUR |
| 2025-03-07 |
0.9221 EUR |
6,582,198.2925 USDC |
0.9274 EUR |
0.9191 EUR |
0.9280 EUR |
0.9232 EUR |
| 2025-03-06 |
0.9259 EUR |
8,520,820.5770 USDC |
0.9268 EUR |
0.9222 EUR |
0.9290 EUR |
0.9274 EUR |
| 2025-03-05 |
0.9332 EUR |
15,516,823.5181 USDC |
0.9419 EUR |
0.9266 EUR |
0.9433 EUR |
0.9272 EUR |
| 2025-03-04 |
0.9508 EUR |
8,014,796.9207 USDC |
0.9540 EUR |
0.9414 EUR |
0.9565 EUR |
0.9418 EUR |
| 2025-03-03 |
0.9569 EUR |
6,152,066.1209 USDC |
0.9610 EUR |
0.9526 EUR |
0.9625 EUR |
0.9540 EUR |
| 2025-03-02 |
0.9644 EUR |
1,022,977.1019 USDC |
0.9650 EUR |
0.9603 EUR |
0.9660 EUR |
0.9607 EUR |
| 2025-03-01 |
0.9645 EUR |
702,395.1579 USDC |
0.9639 EUR |
0.9637 EUR |
0.9651 EUR |
0.9651 EUR |
| 2025-02-28 |
0.9614 EUR |
9,151,984.2808 USDC |
0.9617 EUR |
0.9584 EUR |
0.9652 EUR |
0.9639 EUR |
| 2025-02-27 |
0.9540 EUR |
4,099,480.6983 USDC |
0.9534 EUR |
0.9506 EUR |
0.9592 EUR |
0.9581 EUR |
| 2025-02-26 |
0.9532 EUR |
3,741,768.9292 USDC |
0.9514 EUR |
0.9506 EUR |
0.9552 EUR |
0.9530 EUR |
| 2025-02-25 |
0.9539 EUR |
5,204,447.3880 USDC |
0.9563 EUR |
0.9510 EUR |
0.9564 EUR |
0.9513 EUR |
| 2025-02-24 |
0.9547 EUR |
6,420,810.4526 USDC |
0.9549 EUR |
0.9502 EUR |
0.9570 EUR |
0.9559 EUR |
| 2025-02-23 |
0.9554 EUR |
595,259.4363 USDC |
0.9562 EUR |
0.9543 EUR |
0.9564 EUR |
0.9543 EUR |
| 2025-02-22 |
0.9565 EUR |
230,304.7359 USDC |
0.9568 EUR |
0.9561 EUR |
0.9568 EUR |
0.9563 EUR |
| 2025-02-21 |
0.9548 EUR |
7,418,786.0385 USDC |
0.9522 EUR |
0.9521 EUR |
0.9572 EUR |
0.9568 EUR |