Market [unlinked] / USD
Identifier on Kraken: EULUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
4.4060 USD |
4,706.4042 |
3.5980 USD |
3.4370 USD |
4.9380 USD |
4.5260 USD |
| 2024-06-24 |
3.5380 USD |
401.3431 |
3.4770 USD |
3.4350 USD |
3.7770 USD |
3.4600 USD |
| 2024-06-23 |
3.6410 USD |
564.8568 |
3.7520 USD |
3.4740 USD |
3.9650 USD |
3.4760 USD |
| 2024-06-22 |
3.9750 USD |
538.1521 |
3.8570 USD |
3.6820 USD |
4.1920 USD |
3.8050 USD |
| 2024-06-21 |
3.6580 USD |
1,205.6007 |
3.5480 USD |
3.3970 USD |
3.8660 USD |
3.8660 USD |
| 2024-06-20 |
3.5050 USD |
3,482.4935 |
3.8760 USD |
3.3960 USD |
3.9220 USD |
3.5380 USD |
| 2024-06-19 |
3.8600 USD |
2,054.7835 |
3.9460 USD |
3.5400 USD |
4.0840 USD |
3.9190 USD |
| 2024-06-18 |
4.0480 USD |
1,442.1194 |
4.0540 USD |
3.9810 USD |
4.3450 USD |
4.1260 USD |
| 2024-06-17 |
4.3970 USD |
2,495.0493 |
4.6530 USD |
4.0590 USD |
4.6680 USD |
4.0590 USD |
| 2024-06-16 |
5.0200 USD |
3,471.9877 |
4.9150 USD |
4.5860 USD |
5.1000 USD |
4.7590 USD |
| 2024-06-15 |
4.6940 USD |
2,578.7286 |
4.0960 USD |
4.0440 USD |
5.0950 USD |
4.8410 USD |
| 2024-06-14 |
4.0740 USD |
269.5213 |
4.1570 USD |
4.0440 USD |
4.1750 USD |
4.1750 USD |
| 2024-06-13 |
4.1640 USD |
530.5176 |
4.2560 USD |
4.0100 USD |
4.4060 USD |
4.0470 USD |
| 2024-06-12 |
4.2270 USD |
967.4243 |
4.4500 USD |
4.1100 USD |
4.4760 USD |
4.2650 USD |
| 2024-06-11 |
4.1640 USD |
1,836.9061 |
4.2530 USD |
4.1100 USD |
4.4910 USD |
4.1110 USD |
| 2024-06-10 |
4.1810 USD |
975.4855 |
4.4110 USD |
4.1100 USD |
4.5210 USD |
4.1350 USD |
| 2024-06-09 |
4.3220 USD |
401.7380 |
4.3630 USD |
4.1260 USD |
4.5650 USD |
4.4090 USD |
| 2024-06-08 |
4.4780 USD |
2,781.5002 |
4.5100 USD |
4.2210 USD |
4.6780 USD |
4.3630 USD |
| 2024-06-07 |
4.5580 USD |
1,135.7302 |
4.5210 USD |
4.5010 USD |
4.7000 USD |
4.5220 USD |
| 2024-06-06 |
4.7320 USD |
732.8320 |
4.6650 USD |
4.5380 USD |
4.8440 USD |
4.5390 USD |
| 2024-06-05 |
4.6520 USD |
1,106.5360 |
4.6020 USD |
4.5710 USD |
4.8340 USD |
4.6640 USD |
| 2024-06-04 |
4.5250 USD |
5,681.5701 |
4.7070 USD |
4.3270 USD |
5.1030 USD |
4.6100 USD |
| 2024-06-03 |
4.8400 USD |
2,651.4356 |
4.5960 USD |
4.4490 USD |
5.1360 USD |
4.7370 USD |
| 2024-06-02 |
4.5170 USD |
392.8190 |
4.6710 USD |
4.4520 USD |
4.8390 USD |
4.4520 USD |
| 2024-06-01 |
4.8170 USD |
3,590.3361 |
4.7550 USD |
4.5000 USD |
5.0000 USD |
4.7490 USD |
| 2024-05-31 |
4.5800 USD |
4,228.4499 |
4.5610 USD |
4.3200 USD |
4.8250 USD |
4.7040 USD |
| 2024-05-30 |
4.4890 USD |
4,278.2221 |
4.1990 USD |
4.1270 USD |
4.7500 USD |
4.6840 USD |
| 2024-05-29 |
4.5990 USD |
3,061.2130 |
4.5760 USD |
4.4270 USD |
4.7500 USD |
4.4270 USD |
| 2024-05-28 |
4.5780 USD |
3,251.4015 |
4.5860 USD |
4.5020 USD |
4.7490 USD |
4.6420 USD |
| 2024-05-27 |
4.7350 USD |
7,840.8984 |
4.5660 USD |
4.5240 USD |
4.7500 USD |
4.6690 USD |
| 2024-05-26 |
4.5620 USD |
10,168.0174 |
4.7110 USD |
4.2730 USD |
4.7500 USD |
4.5400 USD |
| 2024-05-25 |
4.7580 USD |
16,419.6336 |
5.1970 USD |
4.6050 USD |
5.2840 USD |
4.7500 USD |
| 2024-05-24 |
5.2460 USD |
1,592.0290 |
5.3750 USD |
4.9910 USD |
5.5060 USD |
5.1210 USD |
| 2024-05-23 |
5.4700 USD |
954.8443 |
5.5270 USD |
5.3740 USD |
5.5700 USD |
5.3740 USD |
| 2024-05-22 |
5.5270 USD |
521.7116 |
5.6140 USD |
5.4100 USD |
5.8080 USD |
5.4100 USD |
| 2024-05-21 |
5.7490 USD |
1,704.7359 |
5.7270 USD |
5.6190 USD |
5.9270 USD |
5.7300 USD |
| 2024-05-20 |
5.5240 USD |
1,934.3385 |
5.5150 USD |
5.4090 USD |
5.7280 USD |
5.7280 USD |
| 2024-05-19 |
5.6040 USD |
1,049.9493 |
5.8400 USD |
5.5150 USD |
5.8990 USD |
5.5150 USD |
| 2024-05-18 |
5.7330 USD |
423.0060 |
5.7720 USD |
5.5300 USD |
5.9430 USD |
5.6390 USD |
| 2024-05-17 |
5.8020 USD |
1,452.2796 |
5.7450 USD |
5.5560 USD |
5.9830 USD |
5.9500 USD |
| 2024-05-16 |
5.6350 USD |
1,656.5873 |
5.7300 USD |
5.3300 USD |
5.9520 USD |
5.5990 USD |
| 2024-05-15 |
5.6490 USD |
1,375.0625 |
5.4600 USD |
5.2380 USD |
5.9540 USD |
5.6660 USD |
| 2024-05-14 |
5.5560 USD |
2,246.2519 |
5.3150 USD |
5.2170 USD |
6.1620 USD |
5.5010 USD |
| 2024-05-13 |
5.4920 USD |
1,608.1482 |
5.4430 USD |
5.1990 USD |
5.9090 USD |
5.4180 USD |
| 2024-05-12 |
5.3690 USD |
853.1151 |
5.2750 USD |
5.2250 USD |
5.5330 USD |
5.4100 USD |
| 2024-05-11 |
5.4400 USD |
2,774.9587 |
5.4760 USD |
5.1720 USD |
5.8370 USD |
5.6380 USD |
| 2024-05-10 |
5.8770 USD |
2,182.4130 |
5.5770 USD |
5.4040 USD |
6.3670 USD |
5.7610 USD |
| 2024-05-09 |
5.6610 USD |
6,009.8632 |
5.6460 USD |
5.4360 USD |
6.6160 USD |
5.8500 USD |
| 2024-05-08 |
5.9830 USD |
3,507.2918 |
6.3460 USD |
5.5000 USD |
7.0000 USD |
5.9390 USD |
| 2024-05-07 |
5.9580 USD |
1,844.2132 |
5.8000 USD |
5.8000 USD |
6.3360 USD |
6.1530 USD |