Market [unlinked] / USD
Identifier on Kraken: EULUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
3.8310 USD |
1,488.9908 |
3.8310 USD |
3.7300 USD |
3.9300 USD |
3.8030 USD |
| 2024-01-26 |
3.7020 USD |
1,269.7022 |
3.5800 USD |
3.5770 USD |
3.8660 USD |
3.8030 USD |
| 2024-01-25 |
3.6200 USD |
489.4809 |
3.6180 USD |
3.5400 USD |
3.6780 USD |
3.6530 USD |
| 2024-01-24 |
3.5970 USD |
3,327.6586 |
3.5830 USD |
3.3460 USD |
3.8660 USD |
3.6180 USD |
| 2024-01-23 |
3.5990 USD |
405.6243 |
3.6420 USD |
3.4900 USD |
3.7110 USD |
3.5930 USD |
| 2024-01-22 |
3.9130 USD |
1,489.1757 |
3.8980 USD |
3.6380 USD |
4.1550 USD |
3.6440 USD |
| 2024-01-21 |
3.8430 USD |
218.7489 |
3.9350 USD |
3.7650 USD |
3.9350 USD |
3.7650 USD |
| 2024-01-20 |
3.9020 USD |
482.8848 |
3.9820 USD |
3.8190 USD |
3.9950 USD |
3.8540 USD |
| 2024-01-19 |
3.9650 USD |
697.0546 |
3.9640 USD |
3.8540 USD |
4.1970 USD |
3.8660 USD |
| 2024-01-18 |
4.3230 USD |
2,083.6969 |
4.5140 USD |
3.9180 USD |
4.5360 USD |
3.9270 USD |
| 2024-01-17 |
4.5130 USD |
708.3970 |
4.5050 USD |
4.4680 USD |
4.7200 USD |
4.4730 USD |
| 2024-01-16 |
4.4230 USD |
1,650.5280 |
4.3390 USD |
4.2270 USD |
4.6940 USD |
4.4550 USD |
| 2024-01-15 |
4.2660 USD |
3,073.6076 |
4.2560 USD |
4.1200 USD |
4.4110 USD |
4.3400 USD |
| 2024-01-14 |
4.2950 USD |
432.0821 |
4.2590 USD |
4.2560 USD |
4.3970 USD |
4.2560 USD |
| 2024-01-13 |
4.1250 USD |
1,082.6224 |
3.9650 USD |
3.9390 USD |
4.3400 USD |
4.3370 USD |