Identifier on Bitstamp: usdceur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-01 |
0.9661 EUR |
990,866.4211 USDC |
0.9654 EUR |
0.9650 EUR |
0.9673 EUR |
0.9659 EUR |
| 2024-12-31 |
0.9634 EUR |
3,277,225.4205 USDC |
0.9612 EUR |
0.9596 EUR |
0.9690 EUR |
0.9652 EUR |
| 2024-12-30 |
0.9621 EUR |
6,795,688.9112 USDC |
0.9588 EUR |
0.9563 EUR |
0.9646 EUR |
0.9611 EUR |
| 2024-12-29 |
0.9586 EUR |
1,620,326.0345 USDC |
0.9591 EUR |
0.9579 EUR |
0.9597 EUR |
0.9588 EUR |
| 2024-12-28 |
0.9591 EUR |
2,650,588.3529 USDC |
0.9599 EUR |
0.9583 EUR |
0.9602 EUR |
0.9591 EUR |
| 2024-12-27 |
0.9597 EUR |
1,736,803.3668 USDC |
0.9600 EUR |
0.9567 EUR |
0.9615 EUR |
0.9599 EUR |
| 2024-12-26 |
0.9606 EUR |
714,791.4873 USDC |
0.9621 EUR |
0.9579 EUR |
0.9629 EUR |
0.9600 EUR |
| 2024-12-25 |
0.9623 EUR |
628,259.0112 USDC |
0.9621 EUR |
0.9617 EUR |
0.9629 EUR |
0.9621 EUR |
| 2024-12-24 |
0.9621 EUR |
1,370,917.8787 USDC |
0.9616 EUR |
0.9611 EUR |
0.9635 EUR |
0.9621 EUR |
| 2024-12-23 |
0.9612 EUR |
908,168.7250 USDC |
0.9589 EUR |
0.9580 EUR |
0.9633 EUR |
0.9610 EUR |
| 2024-12-22 |
0.9604 EUR |
541,374.1979 USDC |
0.9615 EUR |
0.9581 EUR |
0.9619 EUR |
0.9584 EUR |
| 2024-12-21 |
0.9616 EUR |
563,104.0482 USDC |
0.9604 EUR |
0.9598 EUR |
0.9627 EUR |
0.9611 EUR |
| 2024-12-20 |
0.9627 EUR |
1,423,232.4253 USDC |
0.9654 EUR |
0.9585 EUR |
0.9665 EUR |
0.9604 EUR |
| 2024-12-19 |
0.9628 EUR |
1,179,246.5004 USDC |
0.9663 EUR |
0.9596 EUR |
0.9667 EUR |
0.9655 EUR |
| 2024-12-18 |
0.9566 EUR |
1,282,006.6118 USDC |
0.9527 EUR |
0.9515 EUR |
0.9667 EUR |
0.9664 EUR |
| 2024-12-17 |
0.9523 EUR |
2,307,976.5726 USDC |
0.9496 EUR |
0.9489 EUR |
0.9536 EUR |
0.9525 EUR |
| 2024-12-16 |
0.9506 EUR |
1,869,157.0513 USDC |
0.9480 EUR |
0.9412 EUR |
0.9534 EUR |
0.9498 EUR |
| 2024-12-15 |
0.9511 EUR |
682,492.5899 USDC |
0.9516 EUR |
0.9482 EUR |
0.9522 EUR |
0.9482 EUR |
| 2024-12-14 |
0.9517 EUR |
494,406.4068 USDC |
0.9520 EUR |
0.9513 EUR |
0.9522 EUR |
0.9519 EUR |
| 2024-12-13 |
0.9530 EUR |
1,185,143.4448 USDC |
0.9540 EUR |
0.9505 EUR |
0.9556 EUR |
0.9520 EUR |
| 2024-12-12 |
0.9520 EUR |
1,119,853.3957 USDC |
0.9510 EUR |
0.9492 EUR |
0.9548 EUR |
0.9542 EUR |
| 2024-12-11 |
0.9518 EUR |
1,293,747.2805 USDC |
0.9498 EUR |
0.9491 EUR |
0.9538 EUR |
0.9516 EUR |
| 2024-12-10 |
0.9502 EUR |
2,195,244.5607 USDC |
0.9478 EUR |
0.9464 EUR |
0.9524 EUR |
0.9497 EUR |
| 2024-12-09 |
0.9457 EUR |
1,512,999.2811 USDC |
0.9455 EUR |
0.9443 EUR |
0.9488 EUR |
0.9477 EUR |
| 2024-12-08 |
0.9446 EUR |
710,447.2844 USDC |
0.9447 EUR |
0.9430 EUR |
0.9463 EUR |
0.9456 EUR |
| 2024-12-07 |
0.9456 EUR |
401,697.6331 USDC |
0.9447 EUR |
0.9445 EUR |
0.9465 EUR |
0.9448 EUR |
| 2024-12-06 |
0.9455 EUR |
1,554,398.4649 USDC |
0.9447 EUR |
0.9414 EUR |
0.9480 EUR |
0.9449 EUR |
| 2024-12-05 |
0.9463 EUR |
1,959,904.7483 USDC |
0.9496 EUR |
0.9421 EUR |
0.9504 EUR |
0.9451 EUR |
| 2024-12-04 |
0.9514 EUR |
1,174,985.7836 USDC |
0.9514 EUR |
0.9485 EUR |
0.9545 EUR |
0.9494 EUR |
| 2024-12-03 |
0.9515 EUR |
1,806,127.4185 USDC |
0.9521 EUR |
0.9489 EUR |
0.9554 EUR |
0.9516 EUR |
| 2024-12-02 |
0.9512 EUR |
2,127,795.5748 USDC |
0.9477 EUR |
0.9477 EUR |
0.9557 EUR |
0.9521 EUR |
| 2024-12-01 |
0.9451 EUR |
1,303,344.4207 USDC |
0.9449 EUR |
0.9431 EUR |
0.9482 EUR |
0.9477 EUR |
| 2024-11-30 |
0.9447 EUR |
683,945.7520 USDC |
0.9453 EUR |
0.9437 EUR |
0.9459 EUR |
0.9448 EUR |
| 2024-11-29 |
0.9465 EUR |
1,655,612.1921 USDC |
0.9471 EUR |
0.9438 EUR |
0.9488 EUR |
0.9455 EUR |
| 2024-11-28 |
0.9479 EUR |
1,192,331.1453 USDC |
0.9466 EUR |
0.9463 EUR |
0.9498 EUR |
0.9470 EUR |
| 2024-11-27 |
0.9491 EUR |
822,242.9648 USDC |
0.9529 EUR |
0.9451 EUR |
0.9545 EUR |
0.9461 EUR |
| 2024-11-26 |
0.9523 EUR |
1,632,139.4927 USDC |
0.9563 EUR |
0.9481 EUR |
0.9584 EUR |
0.9535 EUR |
| 2024-11-25 |
0.9525 EUR |
1,924,221.5062 USDC |
0.9526 EUR |
0.9470 EUR |
0.9562 EUR |
0.9539 EUR |
| 2024-11-24 |
0.9544 EUR |
870,509.3368 USDC |
0.9541 EUR |
0.9512 EUR |
0.9563 EUR |
0.9520 EUR |
| 2024-11-23 |
0.9557 EUR |
782,270.6452 USDC |
0.9579 EUR |
0.9532 EUR |
0.9579 EUR |
0.9542 EUR |
| 2024-11-22 |
0.9556 EUR |
1,355,447.1346 USDC |
0.9509 EUR |
0.9461 EUR |
0.9614 EUR |
0.9576 EUR |
| 2024-11-21 |
0.9493 EUR |
1,701,113.6418 USDC |
0.9461 EUR |
0.9423 EUR |
0.9549 EUR |
0.9509 EUR |
| 2024-11-20 |
0.9478 EUR |
1,019,158.4215 USDC |
0.9420 EUR |
0.9420 EUR |
0.9503 EUR |
0.9464 EUR |
| 2024-11-19 |
0.9457 EUR |
1,587,511.6354 USDC |
0.9438 EUR |
0.9424 EUR |
0.9536 EUR |
0.9434 EUR |
| 2024-11-18 |
0.9459 EUR |
1,528,331.0685 USDC |
0.9477 EUR |
0.9427 EUR |
0.9492 EUR |
0.9434 EUR |
| 2024-11-17 |
0.9461 EUR |
550,939.7342 USDC |
0.9458 EUR |
0.9445 EUR |
0.9479 EUR |
0.9469 EUR |
| 2024-11-16 |
0.9468 EUR |
560,784.7529 USDC |
0.9476 EUR |
0.9443 EUR |
0.9486 EUR |
0.9457 EUR |
| 2024-11-15 |
0.9466 EUR |
2,165,580.9057 USDC |
0.9495 EUR |
0.9379 EUR |
0.9511 EUR |
0.9477 EUR |
| 2024-11-14 |
0.9472 EUR |
3,271,969.0362 USDC |
0.9438 EUR |
0.9432 EUR |
0.9519 EUR |
0.9498 EUR |
| 2024-11-13 |
0.9409 EUR |
1,728,434.0788 USDC |
0.9368 EUR |
0.9334 EUR |
0.9438 EUR |
0.9438 EUR |