Identifier on Bitstamp: usdceur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
0.9126 EUR |
1,014,481.5892 USDC |
0.9114 EUR |
0.9111 EUR |
0.9146 EUR |
0.9133 EUR |
| 2023-12-19 |
0.9132 EUR |
1,852,006.5755 USDC |
0.9157 EUR |
0.9099 EUR |
0.9166 EUR |
0.9111 EUR |
| 2023-12-18 |
0.9162 EUR |
652,500.8858 USDC |
0.9184 EUR |
0.9153 EUR |
0.9185 EUR |
0.9157 EUR |
| 2023-12-17 |
0.9187 EUR |
478,738.3364 USDC |
0.9189 EUR |
0.9175 EUR |
0.9194 EUR |
0.9185 EUR |
| 2023-12-16 |
0.9189 EUR |
319,299.9730 USDC |
0.9185 EUR |
0.9183 EUR |
0.9194 EUR |
0.9192 EUR |
| 2023-12-15 |
0.9140 EUR |
1,863,936.3809 USDC |
0.9102 EUR |
0.9093 EUR |
0.9187 EUR |
0.9183 EUR |
| 2023-12-14 |
0.9136 EUR |
1,692,881.9172 USDC |
0.9193 EUR |
0.9085 EUR |
0.9194 EUR |
0.9099 EUR |
| 2023-12-13 |
0.9251 EUR |
1,545,073.4938 USDC |
0.9264 EUR |
0.9184 EUR |
0.9285 EUR |
0.9193 EUR |
| 2023-12-12 |
0.9267 EUR |
2,670,364.2666 USDC |
0.9293 EUR |
0.9241 EUR |
0.9293 EUR |
0.9264 EUR |
| 2023-12-11 |
0.9295 EUR |
1,396,685.3067 USDC |
0.9293 EUR |
0.9281 EUR |
0.9310 EUR |
0.9293 EUR |
| 2023-12-10 |
0.9298 EUR |
494,963.0382 USDC |
0.9298 EUR |
0.9292 EUR |
0.9303 EUR |
0.9296 EUR |
| 2023-12-09 |
0.9290 EUR |
470,198.4361 USDC |
0.9296 EUR |
0.9282 EUR |
0.9305 EUR |
0.9297 EUR |
| 2023-12-08 |
0.9298 EUR |
1,650,116.1795 USDC |
0.9265 EUR |
0.9261 EUR |
0.9322 EUR |
0.9296 EUR |
| 2023-12-07 |
0.9279 EUR |
1,503,006.7669 USDC |
0.9287 EUR |
0.9248 EUR |
0.9295 EUR |
0.9268 EUR |
| 2023-12-06 |
0.9268 EUR |
1,036,755.2565 USDC |
0.9261 EUR |
0.9255 EUR |
0.9292 EUR |
0.9289 EUR |
| 2023-12-05 |
0.9253 EUR |
2,644,462.1547 USDC |
0.9228 EUR |
0.9205 EUR |
0.9455 EUR |
0.9262 EUR |
| 2023-12-04 |
0.9213 EUR |
2,413,764.2763 USDC |
0.9186 EUR |
0.9183 EUR |
0.9248 EUR |
0.9228 EUR |
| 2023-12-03 |
0.9186 EUR |
325,464.9371 USDC |
0.9185 EUR |
0.9178 EUR |
0.9193 EUR |
0.9181 EUR |
| 2023-12-02 |
0.9190 EUR |
160,567.7150 USDC |
0.9190 EUR |
0.9186 EUR |
0.9194 EUR |
0.9186 EUR |
| 2023-12-01 |
0.9200 EUR |
3,170,064.6936 USDC |
0.9181 EUR |
0.9166 EUR |
0.9230 EUR |
0.9190 EUR |
| 2023-11-30 |
0.9158 EUR |
1,849,922.8065 USDC |
0.9116 EUR |
0.9107 EUR |
0.9193 EUR |
0.9183 EUR |
| 2023-11-29 |
0.9106 EUR |
1,722,245.1866 USDC |
0.9088 EUR |
0.9080 EUR |
0.9126 EUR |
0.9117 EUR |
| 2023-11-28 |
0.9115 EUR |
1,988,303.3643 USDC |
0.9129 EUR |
0.9087 EUR |
0.9157 EUR |
0.9090 EUR |
| 2023-11-27 |
0.9155 EUR |
2,831,831.5286 USDC |
0.9147 EUR |
0.9126 EUR |
0.9402 EUR |
0.9132 EUR |
| 2023-11-26 |
0.9144 EUR |
519,453.2589 USDC |
0.9146 EUR |
0.9138 EUR |
0.9153 EUR |
0.9146 EUR |
| 2023-11-25 |
0.9143 EUR |
175,852.3454 USDC |
0.9140 EUR |
0.9136 EUR |
0.9148 EUR |
0.9146 EUR |
| 2023-11-24 |
0.9151 EUR |
2,164,964.2554 USDC |
0.9175 EUR |
0.9136 EUR |
0.9180 EUR |
0.9140 EUR |
| 2023-11-23 |
0.9165 EUR |
714,551.9204 USDC |
0.9185 EUR |
0.9155 EUR |
0.9187 EUR |
0.9173 EUR |
| 2023-11-22 |
0.9189 EUR |
383,241.1832 USDC |
0.9164 EUR |
0.9161 EUR |
0.9215 EUR |
0.9187 EUR |
| 2023-11-21 |
0.9150 EUR |
604,224.0287 USDC |
0.9142 EUR |
0.9123 EUR |
0.9174 EUR |
0.9166 EUR |
| 2023-11-20 |
0.9158 EUR |
477,399.7837 USDC |
0.9176 EUR |
0.9135 EUR |
0.9179 EUR |
0.9141 EUR |
| 2023-11-19 |
0.9175 EUR |
374,206.5522 USDC |
0.9176 EUR |
0.9171 EUR |
0.9184 EUR |
0.9172 EUR |
| 2023-11-18 |
0.9177 EUR |
416,505.1623 USDC |
0.9176 EUR |
0.9168 EUR |
0.9181 EUR |
0.9179 EUR |
| 2023-11-17 |
0.9207 EUR |
541,127.7714 USDC |
0.9215 EUR |
0.9171 EUR |
0.9241 EUR |
0.9175 EUR |
| 2023-11-16 |
0.9217 EUR |
540,497.7159 USDC |
0.9218 EUR |
0.9185 EUR |
0.9236 EUR |
0.9217 EUR |
| 2023-11-15 |
0.9214 EUR |
1,252,660.8324 USDC |
0.9202 EUR |
0.9192 EUR |
0.9233 EUR |
0.9222 EUR |
| 2023-11-14 |
0.9270 EUR |
809,466.6870 USDC |
0.9348 EUR |
0.9192 EUR |
0.9353 EUR |
0.9197 EUR |
| 2023-11-13 |
0.9355 EUR |
1,107,827.0449 USDC |
0.9368 EUR |
0.9344 EUR |
0.9376 EUR |
0.9347 EUR |
| 2023-11-12 |
0.9370 EUR |
227,148.4691 USDC |
0.9374 EUR |
0.9362 EUR |
0.9379 EUR |
0.9363 EUR |
| 2023-11-11 |
0.9367 EUR |
805,382.7335 USDC |
0.9363 EUR |
0.9353 EUR |
0.9376 EUR |
0.9373 EUR |
| 2023-11-10 |
0.9371 EUR |
737,810.7858 USDC |
0.9382 EUR |
0.9354 EUR |
0.9387 EUR |
0.9361 EUR |
| 2023-11-09 |
0.9349 EUR |
823,478.7956 USDC |
0.9344 EUR |
0.9328 EUR |
0.9385 EUR |
0.9380 EUR |
| 2023-11-08 |
0.9360 EUR |
303,880.2564 USDC |
0.9354 EUR |
0.9336 EUR |
0.9381 EUR |
0.9342 EUR |
| 2023-11-07 |
0.9360 EUR |
544,359.2040 USDC |
0.9335 EUR |
0.9334 EUR |
0.9379 EUR |
0.9353 EUR |
| 2023-11-06 |
0.9315 EUR |
1,198,265.2261 USDC |
0.9329 EUR |
0.9298 EUR |
0.9337 EUR |
0.9332 EUR |
| 2023-11-05 |
0.9327 EUR |
505,624.5571 USDC |
0.9332 EUR |
0.9317 EUR |
0.9334 EUR |
0.9333 EUR |
| 2023-11-04 |
0.9332 EUR |
243,780.6809 USDC |
0.9329 EUR |
0.9325 EUR |
0.9355 EUR |
0.9330 EUR |
| 2023-11-03 |
0.9334 EUR |
2,330,573.6727 USDC |
0.9423 EUR |
0.9315 EUR |
0.9425 EUR |
0.9324 EUR |
| 2023-11-02 |
0.9411 EUR |
848,267.2254 USDC |
0.9446 EUR |
0.9381 EUR |
0.9447 EUR |
0.9424 EUR |
| 2023-11-01 |
0.9485 EUR |
1,595,266.3697 USDC |
0.9455 EUR |
0.9451 EUR |
0.9507 EUR |
0.9451 EUR |