Market [unlinked] / USD
Identifier on Kraken: EULUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-02 |
2.9110 USD |
13,762.4180 |
2.9640 USD |
2.6780 USD |
3.3290 USD |
3.1110 USD |
| 2024-10-01 |
2.9410 USD |
14,163.4117 |
3.1190 USD |
2.0000 USD |
3.1530 USD |
2.8500 USD |
| 2024-09-30 |
3.1100 USD |
15,294.9887 |
3.3070 USD |
2.9420 USD |
3.3480 USD |
3.1050 USD |
| 2024-09-29 |
3.3280 USD |
5,365.9450 |
3.4950 USD |
2.9610 USD |
3.5150 USD |
3.3390 USD |
| 2024-09-28 |
3.5690 USD |
8,123.8054 |
3.6970 USD |
3.4450 USD |
3.7650 USD |
3.5050 USD |
| 2024-09-27 |
3.7730 USD |
10,990.9607 |
3.9690 USD |
3.4450 USD |
4.0820 USD |
3.7010 USD |
| 2024-09-26 |
4.1180 USD |
6,995.2061 |
4.2880 USD |
3.9560 USD |
4.4010 USD |
3.9690 USD |
| 2024-09-25 |
4.2970 USD |
4,245.1580 |
4.7230 USD |
4.0690 USD |
4.7660 USD |
4.2880 USD |
| 2024-09-24 |
4.6570 USD |
215.4914 |
4.7580 USD |
4.6450 USD |
4.7580 USD |
4.7190 USD |
| 2024-09-23 |
4.7190 USD |
2,822.3715 |
4.7590 USD |
4.4820 USD |
4.9720 USD |
4.8220 USD |
| 2024-09-22 |
4.7010 USD |
106.8675 |
4.6570 USD |
4.6390 USD |
4.7620 USD |
4.7400 USD |
| 2024-09-21 |
4.6060 USD |
15.2314 |
4.5970 USD |
4.5950 USD |
4.6350 USD |
4.6140 USD |
| 2024-09-20 |
4.5250 USD |
208.3408 |
4.4670 USD |
4.4210 USD |
4.6030 USD |
4.5880 USD |
| 2024-09-19 |
4.4810 USD |
509.8609 |
4.3600 USD |
4.3590 USD |
4.5300 USD |
4.4460 USD |
| 2024-09-18 |
4.1840 USD |
944.6925 |
4.2940 USD |
4.0650 USD |
4.3090 USD |
4.2570 USD |
| 2024-09-17 |
4.2850 USD |
52.1503 |
4.1810 USD |
4.1810 USD |
4.3930 USD |
4.3930 USD |
| 2024-09-16 |
4.2530 USD |
306.7306 |
4.3430 USD |
4.1810 USD |
4.6930 USD |
4.2000 USD |
| 2024-09-15 |
4.4200 USD |
49.0307 |
4.3870 USD |
4.3620 USD |
4.4400 USD |
4.3620 USD |
| 2024-09-14 |
4.4310 USD |
146.9599 |
4.4900 USD |
4.4020 USD |
4.5440 USD |
4.4400 USD |
| 2024-09-13 |
4.4410 USD |
124.9299 |
4.3830 USD |
4.3410 USD |
4.5000 USD |
4.5000 USD |
| 2024-09-12 |
4.4060 USD |
1,607.3956 |
4.3600 USD |
4.3400 USD |
4.5510 USD |
4.3630 USD |
| 2024-09-11 |
4.3620 USD |
481.8138 |
4.4070 USD |
4.3300 USD |
4.4370 USD |
4.3750 USD |
| 2024-09-10 |
4.4010 USD |
10.6224 |
4.3780 USD |
4.3780 USD |
4.4160 USD |
4.4160 USD |
| 2024-09-09 |
4.3540 USD |
1,154.7454 |
4.3000 USD |
4.2520 USD |
4.4170 USD |
4.3970 USD |
| 2024-09-08 |
4.2880 USD |
138.0674 |
4.2330 USD |
4.2280 USD |
4.3100 USD |
4.2500 USD |
| 2024-09-07 |
4.2830 USD |
68.8672 |
4.3030 USD |
4.2750 USD |
4.3070 USD |
4.2750 USD |
| 2024-09-06 |
4.6340 USD |
621.5104 |
4.8350 USD |
4.3190 USD |
4.8450 USD |
4.3930 USD |
| 2024-09-05 |
5.0870 USD |
808.3703 |
5.1490 USD |
4.8960 USD |
5.1490 USD |
4.8970 USD |
| 2024-09-04 |
5.0570 USD |
3,914.8306 |
5.0610 USD |
4.8000 USD |
5.3020 USD |
5.2040 USD |
| 2024-09-03 |
5.2890 USD |
1,200.3750 |
5.2100 USD |
5.1390 USD |
5.3820 USD |
5.1790 USD |
| 2024-09-02 |
5.1460 USD |
749.7574 |
5.0690 USD |
5.0690 USD |
5.2100 USD |
5.2080 USD |
| 2024-09-01 |
5.2030 USD |
429.5501 |
5.2360 USD |
5.1330 USD |
5.2500 USD |
5.1850 USD |
| 2024-08-31 |
5.2860 USD |
74.4319 |
5.3130 USD |
5.2240 USD |
5.3160 USD |
5.2330 USD |