Market [unlinked] / USD
Identifier on Kraken: EULUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
3.6680 USD |
1,510.9819 |
3.4130 USD |
3.4060 USD |
3.9020 USD |
3.8560 USD |
| 2024-11-20 |
3.5220 USD |
1,040.1797 |
3.6530 USD |
3.3710 USD |
3.6920 USD |
3.4150 USD |
| 2024-11-19 |
3.7260 USD |
5,331.2189 |
3.8090 USD |
3.4060 USD |
3.8300 USD |
3.6140 USD |
| 2024-11-18 |
3.7910 USD |
4,135.3346 |
3.9960 USD |
3.6330 USD |
4.0030 USD |
3.8790 USD |
| 2024-11-17 |
3.9710 USD |
958.2281 |
4.0050 USD |
3.9140 USD |
4.0280 USD |
3.9660 USD |
| 2024-11-16 |
3.9200 USD |
880.9782 |
3.7760 USD |
3.7760 USD |
4.0150 USD |
3.9950 USD |
| 2024-11-15 |
3.6320 USD |
1,028.1037 |
3.6280 USD |
3.6050 USD |
3.7520 USD |
3.7520 USD |
| 2024-11-14 |
3.7330 USD |
282.6904 |
3.7760 USD |
3.6870 USD |
3.7760 USD |
3.7060 USD |
| 2024-11-13 |
3.7750 USD |
2,311.7529 |
3.7510 USD |
3.7330 USD |
3.8200 USD |
3.7880 USD |
| 2024-11-12 |
3.9760 USD |
6,613.0716 |
4.3190 USD |
3.7200 USD |
4.3190 USD |
3.7630 USD |
| 2024-11-11 |
4.3580 USD |
21,571.3929 |
4.5300 USD |
4.1090 USD |
4.5540 USD |
4.3160 USD |
| 2024-11-10 |
3.5970 USD |
7,762.2274 |
3.2210 USD |
3.2200 USD |
4.1570 USD |
3.8660 USD |
| 2024-11-09 |
2.9900 USD |
6,166.2606 |
2.9540 USD |
2.8650 USD |
3.0820 USD |
2.9800 USD |
| 2024-11-08 |
2.9330 USD |
4,734.3597 |
2.8960 USD |
2.7880 USD |
3.0590 USD |
2.8170 USD |
| 2024-11-07 |
2.7960 USD |
2,438.2083 |
2.6720 USD |
2.6640 USD |
2.8790 USD |
2.7730 USD |
| 2024-11-06 |
2.7670 USD |
4,497.5535 |
2.5510 USD |
2.5420 USD |
2.9620 USD |
2.7020 USD |
| 2024-11-05 |
2.3870 USD |
7,846.2964 |
2.3410 USD |
2.2000 USD |
2.6150 USD |
2.5380 USD |
| 2024-11-04 |
2.4740 USD |
4,568.0261 |
2.6140 USD |
2.3050 USD |
2.6580 USD |
2.3880 USD |
| 2024-11-03 |
2.7760 USD |
2,922.1229 |
2.8300 USD |
2.6780 USD |
2.8420 USD |
2.7110 USD |
| 2024-11-02 |
2.7250 USD |
140.3940 |
2.7120 USD |
2.7120 USD |
2.7470 USD |
2.7460 USD |
| 2024-11-01 |
2.7130 USD |
3,315.3992 |
2.6580 USD |
2.6390 USD |
2.8260 USD |
2.7140 USD |
| 2024-10-31 |
2.7150 USD |
4,014.6134 |
2.8370 USD |
2.5550 USD |
2.8520 USD |
2.6300 USD |
| 2024-10-30 |
2.9140 USD |
10,138.1327 |
3.0770 USD |
2.7210 USD |
3.0770 USD |
2.9000 USD |
| 2024-10-29 |
3.0430 USD |
7,507.7614 |
2.5820 USD |
2.5820 USD |
3.2980 USD |
3.0580 USD |
| 2024-10-28 |
2.4780 USD |
1,942.8500 |
2.4720 USD |
2.4200 USD |
2.7340 USD |
2.5740 USD |
| 2024-10-27 |
2.5200 USD |
1,832.6474 |
2.4820 USD |
2.4740 USD |
2.5240 USD |
2.4740 USD |
| 2024-10-26 |
2.5420 USD |
5,183.7330 |
2.5500 USD |
2.4190 USD |
2.6200 USD |
2.4810 USD |
| 2024-10-25 |
2.7790 USD |
1,098.6186 |
2.6720 USD |
2.6710 USD |
2.8400 USD |
2.6780 USD |
| 2024-10-24 |
2.6160 USD |
473.2579 |
2.6260 USD |
2.5940 USD |
2.6660 USD |
2.6560 USD |
| 2024-10-23 |
2.6670 USD |
1,714.3191 |
2.6900 USD |
2.6280 USD |
2.7720 USD |
2.6280 USD |
| 2024-10-22 |
2.6810 USD |
1,275.4965 |
2.7210 USD |
2.6750 USD |
2.7260 USD |
2.6910 USD |
| 2024-10-21 |
2.7250 USD |
2,414.1462 |
2.8890 USD |
2.6500 USD |
2.9240 USD |
2.7210 USD |
| 2024-10-20 |
2.8410 USD |
133.4563 |
2.7930 USD |
2.7760 USD |
2.8540 USD |
2.8460 USD |
| 2024-10-19 |
2.8650 USD |
531.2722 |
2.8790 USD |
2.8170 USD |
2.8880 USD |
2.8170 USD |
| 2024-10-18 |
2.9180 USD |
1,249.0037 |
2.9470 USD |
2.8760 USD |
3.0660 USD |
2.8760 USD |
| 2024-10-17 |
2.9690 USD |
753.7034 |
2.9900 USD |
2.9380 USD |
3.0120 USD |
2.9400 USD |
| 2024-10-16 |
3.1070 USD |
6,421.9000 |
3.2160 USD |
2.9530 USD |
3.2470 USD |
3.0630 USD |
| 2024-10-15 |
3.0620 USD |
4,161.0208 |
2.9540 USD |
2.9240 USD |
3.1950 USD |
3.1890 USD |
| 2024-10-14 |
2.8200 USD |
5,447.5627 |
2.6570 USD |
2.6310 USD |
2.9800 USD |
2.9240 USD |
| 2024-10-13 |
2.6070 USD |
5,508.4782 |
2.6320 USD |
2.5880 USD |
2.6550 USD |
2.6130 USD |
| 2024-10-12 |
2.5460 USD |
2,409.7353 |
2.5910 USD |
2.5370 USD |
2.5910 USD |
2.5730 USD |
| 2024-10-11 |
2.5460 USD |
3,626.9987 |
2.3990 USD |
2.3840 USD |
2.6290 USD |
2.5770 USD |
| 2024-10-10 |
2.4860 USD |
15,271.5539 |
2.7850 USD |
2.3540 USD |
2.8140 USD |
2.4030 USD |
| 2024-10-09 |
2.8930 USD |
3,018.0370 |
2.9300 USD |
2.7990 USD |
3.0370 USD |
2.8460 USD |
| 2024-10-08 |
2.9960 USD |
1,804.4700 |
3.0310 USD |
2.9540 USD |
3.0400 USD |
2.9770 USD |
| 2024-10-07 |
3.1550 USD |
1,661.7048 |
3.1020 USD |
3.1020 USD |
3.2620 USD |
3.1370 USD |
| 2024-10-06 |
3.0560 USD |
92.5239 |
3.0470 USD |
3.0420 USD |
3.0900 USD |
3.0810 USD |
| 2024-10-05 |
3.0420 USD |
815.5487 |
3.0550 USD |
2.9870 USD |
3.0860 USD |
2.9970 USD |
| 2024-10-04 |
3.0160 USD |
584.3292 |
2.9850 USD |
2.9760 USD |
3.0460 USD |
3.0450 USD |
| 2024-10-03 |
2.9830 USD |
635.8713 |
3.0520 USD |
2.9230 USD |
3.0520 USD |
3.0060 USD |