Market [unlinked] / USD
Identifier on Kraken: EULUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
3.9790 USD |
310.3893 |
4.1600 USD |
3.9480 USD |
4.1600 USD |
3.9630 USD |
| 2025-01-26 |
4.3550 USD |
728.3933 |
4.3550 USD |
4.1950 USD |
4.4430 USD |
4.2150 USD |
| 2025-01-25 |
4.3630 USD |
542.3905 |
4.4210 USD |
4.2880 USD |
4.4240 USD |
4.3730 USD |
| 2025-01-24 |
4.4760 USD |
512.2374 |
4.4870 USD |
4.3970 USD |
4.5850 USD |
4.4530 USD |
| 2025-01-23 |
4.3370 USD |
555.3769 |
4.3800 USD |
4.2160 USD |
4.4220 USD |
4.4090 USD |
| 2025-01-22 |
4.3780 USD |
6,921.4967 |
4.3350 USD |
4.1820 USD |
5.3380 USD |
4.2910 USD |
| 2025-01-21 |
4.0960 USD |
743.0774 |
4.1130 USD |
3.9860 USD |
4.2450 USD |
4.2030 USD |
| 2025-01-20 |
4.0220 USD |
4,356.2472 |
4.1440 USD |
3.4010 USD |
4.2370 USD |
4.1610 USD |
| 2025-01-19 |
4.2730 USD |
4,221.0895 |
4.5770 USD |
3.5350 USD |
4.5770 USD |
4.2630 USD |
| 2025-01-18 |
4.7840 USD |
1,684.9337 |
4.9020 USD |
4.2850 USD |
4.9350 USD |
4.5970 USD |
| 2025-01-17 |
4.6260 USD |
3,629.6754 |
4.4960 USD |
4.4250 USD |
4.8960 USD |
4.7420 USD |
| 2025-01-16 |
4.3810 USD |
1,804.2036 |
4.5440 USD |
4.1450 USD |
4.5440 USD |
4.5070 USD |
| 2025-01-15 |
4.2800 USD |
2,826.5870 |
4.0610 USD |
4.0510 USD |
4.5470 USD |
4.5210 USD |
| 2025-01-14 |
3.8390 USD |
2,806.2072 |
3.5120 USD |
3.5120 USD |
4.0880 USD |
3.9060 USD |
| 2025-01-13 |
3.5420 USD |
4,740.1972 |
3.5390 USD |
3.2100 USD |
4.1680 USD |
3.2490 USD |
| 2025-01-12 |
3.5230 USD |
1,354.1819 |
3.5000 USD |
3.4340 USD |
3.5730 USD |
3.5370 USD |
| 2025-01-11 |
3.5130 USD |
6,600.8339 |
3.9120 USD |
3.2860 USD |
3.9310 USD |
3.5500 USD |
| 2025-01-10 |
3.9530 USD |
543.1365 |
3.9310 USD |
3.8840 USD |
4.0350 USD |
3.9300 USD |
| 2025-01-09 |
4.0540 USD |
5,318.2765 |
4.1910 USD |
3.7900 USD |
4.2220 USD |
3.8840 USD |
| 2025-01-08 |
4.1630 USD |
12,696.1059 |
4.3790 USD |
3.7020 USD |
4.5140 USD |
4.1310 USD |
| 2025-01-07 |
5.1800 USD |
1,064.7363 |
5.4340 USD |
4.7710 USD |
5.4340 USD |
4.7800 USD |
| 2025-01-06 |
5.1550 USD |
523.2603 |
5.2490 USD |
5.0020 USD |
5.2830 USD |
5.2830 USD |
| 2025-01-05 |
5.3580 USD |
152.6124 |
5.4400 USD |
5.2610 USD |
5.4590 USD |
5.2610 USD |
| 2025-01-04 |
5.5720 USD |
653.3059 |
5.5480 USD |
5.4510 USD |
5.6760 USD |
5.4510 USD |
| 2025-01-03 |
5.3450 USD |
2,535.2231 |
5.1380 USD |
4.9730 USD |
5.7160 USD |
5.6600 USD |
| 2025-01-02 |
4.9980 USD |
2,357.4622 |
5.0630 USD |
4.8720 USD |
5.1030 USD |
5.0720 USD |
| 2025-01-01 |
5.0100 USD |
1,380.4176 |
5.1270 USD |
4.9130 USD |
5.1490 USD |
5.0270 USD |
| 2024-12-31 |
5.1290 USD |
4,849.3316 |
4.9760 USD |
4.8480 USD |
5.4350 USD |
5.1230 USD |
| 2024-12-30 |
4.8710 USD |
6,344.7710 |
4.9680 USD |
4.6220 USD |
5.0940 USD |
4.9250 USD |
| 2024-12-29 |
4.8650 USD |
5,711.6496 |
4.4410 USD |
4.4280 USD |
5.2420 USD |
5.0630 USD |
| 2024-12-28 |
4.1300 USD |
7,173.9916 |
3.6970 USD |
3.6970 USD |
4.4170 USD |
4.3020 USD |
| 2024-12-27 |
3.6470 USD |
704.7231 |
3.6120 USD |
3.6010 USD |
3.7250 USD |
3.6820 USD |
| 2024-12-26 |
3.7740 USD |
1,439.4945 |
3.8090 USD |
3.6390 USD |
3.8760 USD |
3.6530 USD |
| 2024-12-25 |
3.7180 USD |
2,292.6574 |
3.4150 USD |
3.4140 USD |
3.8250 USD |
3.8250 USD |
| 2024-12-24 |
3.3560 USD |
338.4530 |
3.1880 USD |
3.1760 USD |
3.3850 USD |
3.3820 USD |
| 2024-12-23 |
2.9160 USD |
290.2380 |
2.8830 USD |
2.8830 USD |
2.9280 USD |
2.9210 USD |
| 2024-12-22 |
2.8740 USD |
119.3565 |
2.8600 USD |
2.8500 USD |
2.8950 USD |
2.8770 USD |
| 2024-12-21 |
2.9340 USD |
1,674.0454 |
2.9790 USD |
2.8550 USD |
3.0560 USD |
2.8770 USD |
| 2024-12-20 |
2.8410 USD |
1,174.1497 |
3.0010 USD |
2.6050 USD |
3.0010 USD |
2.9590 USD |
| 2024-12-19 |
3.0780 USD |
1,971.0502 |
3.2400 USD |
3.0000 USD |
3.2530 USD |
3.0000 USD |
| 2024-12-18 |
3.3700 USD |
1,738.9008 |
3.5890 USD |
3.2290 USD |
3.5950 USD |
3.3600 USD |
| 2024-12-17 |
3.6050 USD |
1,084.9870 |
3.4250 USD |
3.3890 USD |
3.7660 USD |
3.6750 USD |
| 2024-12-16 |
3.4170 USD |
198.1025 |
3.4380 USD |
3.4040 USD |
3.4490 USD |
3.4280 USD |
| 2024-12-15 |
3.4240 USD |
113.3219 |
3.3870 USD |
3.3830 USD |
3.4580 USD |
3.4370 USD |
| 2024-12-14 |
3.5110 USD |
1,654.4693 |
3.5460 USD |
3.4950 USD |
3.5610 USD |
3.4950 USD |
| 2024-12-13 |
3.5850 USD |
1,151.4268 |
3.6570 USD |
3.5200 USD |
3.6720 USD |
3.5550 USD |
| 2024-12-12 |
3.6050 USD |
2,807.6977 |
3.5200 USD |
3.4270 USD |
3.7590 USD |
3.6670 USD |
| 2024-12-11 |
3.6440 USD |
4,042.0521 |
3.7480 USD |
3.4750 USD |
3.7540 USD |
3.6680 USD |
| 2024-12-10 |
3.8300 USD |
2,092.9225 |
3.8320 USD |
3.7500 USD |
4.0030 USD |
3.7660 USD |
| 2024-12-09 |
3.9020 USD |
1,587.9216 |
3.8980 USD |
3.8450 USD |
4.0060 USD |
3.9610 USD |