Market [unlinked] / USD
Identifier on Kraken: EULUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
5.6990 USD |
678.5251 |
5.6110 USD |
5.3330 USD |
5.9980 USD |
5.7500 USD |
| 2024-05-04 |
5.6180 USD |
830.6279 |
5.6760 USD |
5.5280 USD |
5.7300 USD |
5.6510 USD |
| 2024-05-03 |
5.4370 USD |
3,339.4859 |
5.2580 USD |
5.1730 USD |
5.7410 USD |
5.6370 USD |
| 2024-05-02 |
5.2040 USD |
10,416.9824 |
5.3050 USD |
4.8580 USD |
5.9960 USD |
5.1290 USD |
| 2024-05-01 |
5.7640 USD |
516.9841 |
5.4300 USD |
5.3060 USD |
5.9880 USD |
5.4580 USD |
| 2024-04-30 |
5.7910 USD |
1,307.8890 |
5.9580 USD |
5.4130 USD |
6.0090 USD |
5.4130 USD |
| 2024-04-29 |
6.1780 USD |
5,050.9561 |
6.3570 USD |
5.7120 USD |
6.3970 USD |
5.8490 USD |
| 2024-04-28 |
6.2980 USD |
6,904.6411 |
5.9840 USD |
5.7610 USD |
7.0770 USD |
6.3560 USD |
| 2024-04-27 |
5.3570 USD |
1,588.0643 |
5.2800 USD |
5.1330 USD |
5.5790 USD |
5.4630 USD |
| 2024-04-26 |
5.3990 USD |
5,587.0081 |
5.5630 USD |
5.2450 USD |
5.6190 USD |
5.2630 USD |
| 2024-04-25 |
6.1100 USD |
13,719.4750 |
5.8780 USD |
5.1610 USD |
8.0000 USD |
5.5210 USD |
| 2024-04-24 |
5.4860 USD |
4,334.1435 |
4.7410 USD |
4.7140 USD |
5.9530 USD |
5.8260 USD |
| 2024-04-23 |
4.6640 USD |
1,491.2428 |
4.6050 USD |
4.6000 USD |
4.8120 USD |
4.6590 USD |
| 2024-04-22 |
4.4530 USD |
4,633.9014 |
4.6000 USD |
4.1850 USD |
4.6700 USD |
4.6310 USD |
| 2024-04-21 |
4.6140 USD |
1,121.7224 |
4.6840 USD |
4.2890 USD |
4.8260 USD |
4.6390 USD |
| 2024-04-20 |
4.6770 USD |
756.6082 |
4.8330 USD |
4.3790 USD |
4.9100 USD |
4.5910 USD |
| 2024-04-19 |
4.6250 USD |
935.5218 |
4.6830 USD |
4.3500 USD |
4.9080 USD |
4.7190 USD |
| 2024-04-18 |
4.3640 USD |
2,700.1970 |
4.4410 USD |
4.1840 USD |
4.6870 USD |
4.6870 USD |
| 2024-04-17 |
4.5380 USD |
2,247.0056 |
4.9140 USD |
4.3770 USD |
4.9140 USD |
4.3790 USD |
| 2024-04-16 |
4.8240 USD |
1,174.3112 |
4.8110 USD |
4.7300 USD |
4.9460 USD |
4.9380 USD |
| 2024-04-15 |
5.0430 USD |
4,153.7695 |
5.0890 USD |
4.7610 USD |
5.2410 USD |
4.8220 USD |
| 2024-04-14 |
4.9780 USD |
653.6202 |
4.7440 USD |
4.7110 USD |
5.0980 USD |
5.0850 USD |
| 2024-04-13 |
5.2100 USD |
407.9346 |
5.1130 USD |
4.7800 USD |
5.5650 USD |
4.9180 USD |
| 2024-04-12 |
5.5330 USD |
266.5357 |
5.6790 USD |
5.2210 USD |
5.6790 USD |
5.2210 USD |
| 2024-04-11 |
5.6370 USD |
1,306.5929 |
5.7880 USD |
5.4380 USD |
5.8840 USD |
5.6510 USD |
| 2024-04-10 |
5.6560 USD |
720.0331 |
5.5870 USD |
5.3800 USD |
5.9030 USD |
5.7930 USD |
| 2024-04-09 |
5.8320 USD |
818.1689 |
5.8550 USD |
5.5790 USD |
5.9530 USD |
5.6610 USD |
| 2024-04-08 |
5.6230 USD |
1,866.9786 |
5.6210 USD |
5.3170 USD |
5.9410 USD |
5.8820 USD |
| 2024-04-07 |
5.7580 USD |
2,490.2952 |
5.5800 USD |
5.4980 USD |
5.9430 USD |
5.5360 USD |
| 2024-04-06 |
5.3400 USD |
2,664.1096 |
5.2720 USD |
5.0770 USD |
5.6190 USD |
5.2670 USD |
| 2024-04-05 |
5.1570 USD |
2,102.1918 |
5.1070 USD |
4.8270 USD |
5.3670 USD |
5.1430 USD |
| 2024-04-04 |
5.0480 USD |
3,802.6154 |
4.9670 USD |
4.7540 USD |
5.3070 USD |
5.1790 USD |
| 2024-04-03 |
5.0920 USD |
4,188.1345 |
5.2490 USD |
4.7100 USD |
5.5480 USD |
4.9670 USD |
| 2024-04-02 |
5.2870 USD |
1,583.3428 |
5.3310 USD |
5.0930 USD |
5.5410 USD |
5.3190 USD |
| 2024-04-01 |
5.5370 USD |
4,045.5872 |
5.6000 USD |
5.2340 USD |
5.7940 USD |
5.3840 USD |
| 2024-03-31 |
5.5900 USD |
2,647.0430 |
5.5580 USD |
5.5390 USD |
5.6000 USD |
5.6000 USD |
| 2024-03-30 |
5.5480 USD |
813.6473 |
5.5910 USD |
5.3490 USD |
5.6000 USD |
5.5550 USD |
| 2024-03-29 |
5.5810 USD |
1,901.5472 |
5.4890 USD |
5.3100 USD |
5.7440 USD |
5.5910 USD |
| 2024-03-28 |
5.4120 USD |
1,012.9069 |
5.3560 USD |
5.2950 USD |
5.5450 USD |
5.3790 USD |
| 2024-03-27 |
5.6210 USD |
6,010.2227 |
5.8010 USD |
5.3560 USD |
5.8510 USD |
5.4310 USD |
| 2024-03-26 |
5.9510 USD |
3,241.0357 |
5.9310 USD |
5.8130 USD |
6.0130 USD |
5.9480 USD |
| 2024-03-25 |
5.8890 USD |
4,833.7703 |
6.2680 USD |
5.7170 USD |
6.4110 USD |
5.9410 USD |
| 2024-03-24 |
6.2680 USD |
604.9104 |
6.2440 USD |
6.0800 USD |
6.5590 USD |
6.1620 USD |
| 2024-03-23 |
6.2620 USD |
1,022.2393 |
6.3170 USD |
6.0770 USD |
6.5690 USD |
6.1700 USD |
| 2024-03-22 |
6.1410 USD |
4,294.1575 |
6.3360 USD |
5.8200 USD |
6.6020 USD |
6.1780 USD |
| 2024-03-21 |
5.9130 USD |
4,016.3300 |
5.7130 USD |
5.5830 USD |
6.4940 USD |
6.2500 USD |
| 2024-03-20 |
5.5520 USD |
1,173.6187 |
5.4730 USD |
5.3550 USD |
5.6700 USD |
5.6690 USD |
| 2024-03-19 |
5.5110 USD |
2,321.4427 |
5.5730 USD |
5.1900 USD |
5.7490 USD |
5.5660 USD |
| 2024-03-18 |
5.6470 USD |
1,697.6154 |
5.6370 USD |
5.4000 USD |
6.0390 USD |
5.5620 USD |
| 2024-03-17 |
5.6160 USD |
702.2808 |
5.7090 USD |
5.4050 USD |
5.8560 USD |
5.6100 USD |