Market [unlinked] / USD
Identifier on Kraken: EULUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
3.5390 USD |
5,964.4350 |
3.6690 USD |
3.4330 USD |
3.6780 USD |
3.5160 USD |
| 2023-03-31 |
3.6070 USD |
14,838.4313 |
3.6400 USD |
3.5100 USD |
3.8000 USD |
3.7120 USD |
| 2023-03-30 |
3.7570 USD |
13,194.7279 |
3.7870 USD |
3.6420 USD |
3.8590 USD |
3.6950 USD |
| 2023-03-29 |
3.8250 USD |
24,586.2652 |
3.7820 USD |
3.7080 USD |
4.0000 USD |
3.8580 USD |
| 2023-03-28 |
3.7370 USD |
58,131.7854 |
3.7430 USD |
3.5100 USD |
4.1190 USD |
3.7870 USD |
| 2023-03-27 |
3.7550 USD |
59,795.0280 |
3.6100 USD |
3.3930 USD |
4.0930 USD |
3.7340 USD |
| 2023-03-26 |
3.6150 USD |
51,780.7604 |
3.5640 USD |
3.2350 USD |
3.9460 USD |
3.5600 USD |
| 2023-03-25 |
3.6630 USD |
167,148.6936 |
2.8650 USD |
2.6990 USD |
4.5000 USD |
3.6010 USD |
| 2023-03-24 |
2.7710 USD |
58,533.1031 |
2.8780 USD |
2.6590 USD |
2.9130 USD |
2.8350 USD |
| 2023-03-23 |
2.9630 USD |
24,332.5958 |
3.1300 USD |
2.8000 USD |
3.1460 USD |
2.8300 USD |
| 2023-03-22 |
3.1310 USD |
35,784.0409 |
3.3070 USD |
2.9030 USD |
3.5080 USD |
3.0240 USD |
| 2023-03-21 |
3.2980 USD |
58,755.0596 |
3.5990 USD |
3.0320 USD |
3.6070 USD |
3.2680 USD |
| 2023-03-20 |
3.1320 USD |
98,089.6237 |
2.6760 USD |
2.4090 USD |
3.8200 USD |
3.2300 USD |
| 2023-03-19 |
2.9270 USD |
74,783.4586 |
3.1530 USD |
2.4240 USD |
3.6540 USD |
2.4240 USD |
| 2023-03-18 |
3.2450 USD |
187,556.1452 |
2.2800 USD |
2.0730 USD |
4.8440 USD |
3.0260 USD |
| 2023-03-17 |
2.0940 USD |
70,692.2345 |
2.0930 USD |
1.7620 USD |
2.4980 USD |
2.2900 USD |
| 2023-03-16 |
1.8860 USD |
68,934.1119 |
2.3050 USD |
1.5460 USD |
2.4050 USD |
2.0720 USD |
| 2023-03-15 |
2.5530 USD |
28,308.3995 |
2.7140 USD |
2.1550 USD |
2.8490 USD |
2.3360 USD |
| 2023-03-14 |
2.8230 USD |
72,747.3592 |
3.0790 USD |
2.3820 USD |
3.3000 USD |
2.7380 USD |
| 2023-03-13 |
3.1920 USD |
88,158.8448 |
6.1230 USD |
2.5120 USD |
6.9890 USD |
3.1970 USD |
| 2023-03-12 |
6.2170 USD |
438.5301 |
5.9510 USD |
5.8000 USD |
6.3960 USD |
6.2960 USD |
| 2023-03-11 |
6.2300 USD |
1,066.1146 |
6.5170 USD |
5.7810 USD |
6.6930 USD |
5.9780 USD |
| 2023-03-10 |
6.8000 USD |
1,320.0972 |
7.1820 USD |
6.2690 USD |
7.2260 USD |
6.4390 USD |
| 2023-03-09 |
7.3770 USD |
1,314.1213 |
7.4360 USD |
7.1500 USD |
7.5160 USD |
7.2150 USD |
| 2023-03-08 |
7.3980 USD |
1,039.5524 |
7.3540 USD |
7.3160 USD |
7.5610 USD |
7.3920 USD |
| 2023-03-07 |
7.5900 USD |
2,621.3792 |
7.4000 USD |
7.3540 USD |
7.9500 USD |
7.3540 USD |
| 2023-03-06 |
7.3010 USD |
305.2403 |
7.4100 USD |
7.1170 USD |
7.4100 USD |
7.4000 USD |
| 2023-03-05 |
7.6430 USD |
548.3816 |
7.7990 USD |
7.2810 USD |
7.8000 USD |
7.2860 USD |
| 2023-03-04 |
7.6710 USD |
716.8395 |
7.9830 USD |
7.4630 USD |
7.9830 USD |
7.8000 USD |
| 2023-03-03 |
7.5280 USD |
793.9628 |
7.5790 USD |
7.0410 USD |
7.9750 USD |
7.5590 USD |
| 2023-03-02 |
7.5030 USD |
2,337.9595 |
7.7650 USD |
7.0820 USD |
8.2810 USD |
7.4100 USD |
| 2023-03-01 |
8.2850 USD |
2,227.5373 |
8.4470 USD |
7.6270 USD |
9.4950 USD |
7.9430 USD |
| 2023-02-28 |
9.5260 USD |
2,043.2860 |
9.2590 USD |
8.2200 USD |
11.3130 USD |
8.9000 USD |
| 2023-02-27 |
8.0610 USD |
2,372.0306 |
7.1930 USD |
6.7680 USD |
9.2370 USD |
8.1840 USD |
| 2023-02-26 |
7.1230 USD |
154.1488 |
6.5690 USD |
6.5690 USD |
7.3940 USD |
7.2060 USD |
| 2023-02-25 |
7.2230 USD |
1,134.5809 |
7.3000 USD |
6.5510 USD |
7.6480 USD |
6.5550 USD |
| 2023-02-24 |
7.3960 USD |
1,487.3996 |
7.7650 USD |
6.6260 USD |
7.7650 USD |
7.3010 USD |
| 2023-02-23 |
7.6220 USD |
2,408.9941 |
7.1300 USD |
7.1300 USD |
8.5330 USD |
7.8910 USD |
| 2023-02-22 |
6.7090 USD |
863.8346 |
6.6780 USD |
6.5730 USD |
7.1540 USD |
6.6490 USD |
| 2023-02-21 |
6.6170 USD |
3,317.9428 |
6.5020 USD |
6.4300 USD |
6.7180 USD |
6.6780 USD |
| 2023-02-20 |
6.3170 USD |
2,113.1327 |
6.3170 USD |
5.9490 USD |
6.5310 USD |
6.5020 USD |
| 2023-02-19 |
6.3730 USD |
257.5120 |
6.5690 USD |
6.3060 USD |
6.6190 USD |
6.3090 USD |
| 2023-02-18 |
6.4290 USD |
1,654.2707 |
6.5700 USD |
6.1410 USD |
6.8340 USD |
6.5590 USD |
| 2023-02-17 |
6.5680 USD |
327.8383 |
6.7590 USD |
6.3510 USD |
6.8210 USD |
6.4640 USD |
| 2023-02-16 |
6.5260 USD |
2,231.2585 |
6.8920 USD |
6.2220 USD |
7.0080 USD |
6.4060 USD |
| 2023-02-15 |
5.8600 USD |
5,381.9528 |
6.5980 USD |
5.5870 USD |
6.8880 USD |
6.5310 USD |
| 2023-02-14 |
6.7310 USD |
399.6335 |
6.5400 USD |
6.2120 USD |
6.9640 USD |
6.9220 USD |
| 2023-02-13 |
6.6200 USD |
1,259.6674 |
6.9790 USD |
6.3150 USD |
6.9800 USD |
6.5400 USD |
| 2023-02-12 |
7.1280 USD |
327.5905 |
7.1700 USD |
7.0320 USD |
7.3230 USD |
7.0860 USD |
| 2023-02-11 |
7.1110 USD |
389.3332 |
7.1730 USD |
7.0430 USD |
7.3240 USD |
7.3200 USD |