Market [unlinked] / USD
Identifier on Kraken: EULUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
5.6160 USD |
702.2808 |
5.7090 USD |
5.4050 USD |
5.8560 USD |
5.6100 USD |
| 2024-03-16 |
5.6680 USD |
2,281.9606 |
5.6730 USD |
5.4000 USD |
6.0770 USD |
5.6670 USD |
| 2024-03-15 |
5.9240 USD |
3,922.2612 |
5.9990 USD |
5.5790 USD |
6.2270 USD |
5.8280 USD |
| 2024-03-14 |
6.2820 USD |
5,542.2358 |
6.8730 USD |
5.7730 USD |
6.8730 USD |
5.9440 USD |
| 2024-03-13 |
7.0090 USD |
2,069.9557 |
6.9530 USD |
6.7940 USD |
7.2660 USD |
6.8290 USD |
| 2024-03-12 |
7.0090 USD |
2,855.8378 |
7.1940 USD |
6.6790 USD |
7.2970 USD |
6.9480 USD |
| 2024-03-11 |
7.0850 USD |
3,066.6962 |
6.5900 USD |
6.4220 USD |
7.5500 USD |
7.2010 USD |
| 2024-03-10 |
6.8290 USD |
1,486.5515 |
6.7740 USD |
6.5790 USD |
7.0340 USD |
6.7230 USD |
| 2024-03-09 |
7.1680 USD |
2,178.3294 |
7.1880 USD |
6.7700 USD |
7.5250 USD |
7.0070 USD |
| 2024-03-08 |
7.4010 USD |
1,542.1833 |
7.2120 USD |
7.0650 USD |
7.5500 USD |
7.2370 USD |
| 2024-03-07 |
7.0070 USD |
1,872.3784 |
6.7590 USD |
6.5790 USD |
7.4910 USD |
7.4560 USD |
| 2024-03-06 |
6.5550 USD |
3,987.0292 |
6.2360 USD |
5.9190 USD |
7.1230 USD |
6.7570 USD |
| 2024-03-05 |
6.3940 USD |
4,629.9333 |
6.5580 USD |
5.8340 USD |
7.1690 USD |
6.1330 USD |
| 2024-03-04 |
6.1580 USD |
3,931.4056 |
6.2680 USD |
5.8750 USD |
6.3860 USD |
6.1730 USD |
| 2024-03-03 |
6.3770 USD |
1,784.3756 |
6.3130 USD |
6.0800 USD |
6.5820 USD |
6.3100 USD |
| 2024-03-02 |
6.4060 USD |
1,452.8715 |
6.5860 USD |
6.2900 USD |
6.5860 USD |
6.3330 USD |
| 2024-03-01 |
6.2410 USD |
3,188.5341 |
6.1750 USD |
5.9140 USD |
6.6480 USD |
6.5850 USD |
| 2024-02-29 |
6.1230 USD |
1,848.7692 |
5.7040 USD |
5.7040 USD |
6.5000 USD |
6.4630 USD |
| 2024-02-28 |
5.7260 USD |
5,572.3236 |
5.8500 USD |
5.3220 USD |
6.5180 USD |
5.8120 USD |
| 2024-02-27 |
5.9490 USD |
3,154.4610 |
6.2150 USD |
5.6020 USD |
6.6060 USD |
5.6740 USD |
| 2024-02-26 |
5.9430 USD |
10,087.3125 |
5.7670 USD |
5.5220 USD |
6.8800 USD |
6.2900 USD |
| 2024-02-25 |
5.5970 USD |
792.8064 |
5.6910 USD |
5.4270 USD |
5.7930 USD |
5.7270 USD |
| 2024-02-24 |
5.5930 USD |
1,193.4439 |
5.6960 USD |
5.3510 USD |
5.7810 USD |
5.6090 USD |
| 2024-02-23 |
5.7120 USD |
6,958.7064 |
6.1360 USD |
5.4070 USD |
6.1600 USD |
5.6280 USD |
| 2024-02-22 |
5.1010 USD |
16,188.5279 |
4.6740 USD |
4.3260 USD |
6.3260 USD |
5.8670 USD |
| 2024-02-21 |
4.2350 USD |
3,906.5592 |
4.1470 USD |
4.0500 USD |
4.3770 USD |
4.3770 USD |
| 2024-02-20 |
4.1770 USD |
5,548.4223 |
4.3520 USD |
3.9870 USD |
4.3610 USD |
4.1710 USD |
| 2024-02-19 |
4.5110 USD |
1,554.9894 |
4.4380 USD |
4.3080 USD |
4.7400 USD |
4.4070 USD |
| 2024-02-18 |
4.4220 USD |
172.6782 |
4.4070 USD |
4.3340 USD |
4.4860 USD |
4.4860 USD |
| 2024-02-17 |
4.4340 USD |
990.2749 |
4.4990 USD |
4.3000 USD |
4.5320 USD |
4.3260 USD |
| 2024-02-16 |
4.4280 USD |
406.0896 |
4.3460 USD |
4.3260 USD |
4.5010 USD |
4.5010 USD |
| 2024-02-15 |
4.4060 USD |
1,539.3291 |
4.4370 USD |
4.2850 USD |
4.5010 USD |
4.3500 USD |
| 2024-02-14 |
4.4020 USD |
2,127.4713 |
4.4230 USD |
4.2760 USD |
4.4870 USD |
4.4450 USD |
| 2024-02-13 |
4.5000 USD |
1,389.6147 |
4.3710 USD |
4.3710 USD |
4.6120 USD |
4.4000 USD |
| 2024-02-12 |
4.4020 USD |
118.2124 |
4.4250 USD |
4.3450 USD |
4.4320 USD |
4.4250 USD |
| 2024-02-11 |
4.2790 USD |
786.3738 |
4.2770 USD |
4.1330 USD |
4.3770 USD |
4.3770 USD |
| 2024-02-10 |
4.2130 USD |
1,333.8204 |
3.9220 USD |
3.9220 USD |
4.4470 USD |
4.3130 USD |
| 2024-02-09 |
3.8740 USD |
1,293.6914 |
3.7800 USD |
3.7510 USD |
3.9940 USD |
3.9220 USD |
| 2024-02-08 |
3.8110 USD |
316.4820 |
3.8180 USD |
3.7800 USD |
3.8490 USD |
3.8010 USD |
| 2024-02-07 |
3.8130 USD |
390.9283 |
3.8380 USD |
3.7900 USD |
3.8490 USD |
3.8110 USD |
| 2024-02-06 |
3.8190 USD |
626.3700 |
3.8540 USD |
3.7790 USD |
3.8930 USD |
3.8500 USD |
| 2024-02-05 |
3.9680 USD |
311.0180 |
3.9940 USD |
3.9180 USD |
4.0620 USD |
3.9180 USD |
| 2024-02-04 |
3.9960 USD |
293.4200 |
4.0410 USD |
3.8540 USD |
4.1100 USD |
3.9650 USD |
| 2024-02-03 |
4.0340 USD |
537.0078 |
4.0870 USD |
3.9840 USD |
4.1270 USD |
4.1030 USD |
| 2024-02-02 |
4.0920 USD |
1,380.3197 |
4.1290 USD |
3.9450 USD |
4.1920 USD |
4.0900 USD |
| 2024-02-01 |
4.0680 USD |
902.2488 |
4.0050 USD |
3.9190 USD |
4.1860 USD |
4.1320 USD |
| 2024-01-31 |
4.0200 USD |
1,224.9430 |
3.9500 USD |
3.8590 USD |
4.1310 USD |
3.9180 USD |
| 2024-01-30 |
3.8460 USD |
857.3334 |
3.7990 USD |
3.6830 USD |
3.9390 USD |
3.9390 USD |
| 2024-01-29 |
3.7760 USD |
540.1045 |
3.7590 USD |
3.6680 USD |
3.9060 USD |
3.7920 USD |
| 2024-01-28 |
3.8090 USD |
506.0389 |
3.7910 USD |
3.7300 USD |
3.9200 USD |
3.7970 USD |