Market [unlinked] / USD
Identifier on Kraken: EULUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-13 |
4.1250 USD |
1,082.6224 |
3.9650 USD |
3.9390 USD |
4.3400 USD |
4.3370 USD |
| 2024-01-12 |
4.1170 USD |
2,099.6117 |
4.0410 USD |
3.9390 USD |
4.3270 USD |
4.0430 USD |
| 2024-01-11 |
4.1830 USD |
14,326.5931 |
3.5570 USD |
3.5050 USD |
4.7350 USD |
4.0310 USD |
| 2024-01-10 |
3.3080 USD |
1,592.5293 |
3.2100 USD |
3.1850 USD |
3.5160 USD |
3.5160 USD |
| 2024-01-09 |
3.2340 USD |
3,394.8253 |
3.2470 USD |
3.0790 USD |
3.3280 USD |
3.1610 USD |
| 2024-01-08 |
3.2730 USD |
2,779.7749 |
3.4360 USD |
3.1600 USD |
3.4560 USD |
3.2330 USD |
| 2024-01-07 |
3.4400 USD |
1,167.5359 |
3.4330 USD |
3.4180 USD |
3.5010 USD |
3.4180 USD |
| 2024-01-06 |
3.4690 USD |
1,103.9368 |
3.5310 USD |
3.4330 USD |
3.5780 USD |
3.4630 USD |
| 2024-01-05 |
3.5980 USD |
6,362.5375 |
3.6380 USD |
3.4920 USD |
3.6380 USD |
3.4930 USD |
| 2024-01-04 |
3.6730 USD |
2,018.9099 |
3.6670 USD |
3.6120 USD |
3.7520 USD |
3.6180 USD |
| 2024-01-03 |
3.8200 USD |
5,483.0423 |
3.8890 USD |
3.7290 USD |
3.9950 USD |
3.8620 USD |
| 2024-01-02 |
3.9420 USD |
848.5214 |
3.8620 USD |
3.8100 USD |
4.1300 USD |
3.8870 USD |
| 2024-01-01 |
3.9570 USD |
1,018.5720 |
3.8640 USD |
3.8540 USD |
4.0540 USD |
3.9350 USD |
| 2023-12-31 |
3.8570 USD |
2,941.9191 |
3.7290 USD |
3.6690 USD |
4.0060 USD |
3.9350 USD |
| 2023-12-30 |
3.7110 USD |
2,375.0593 |
3.6690 USD |
3.6000 USD |
3.8340 USD |
3.8310 USD |
| 2023-12-29 |
4.0440 USD |
17,782.4256 |
4.0300 USD |
3.6000 USD |
4.5800 USD |
3.6750 USD |
| 2023-12-28 |
3.8670 USD |
16,448.6151 |
3.2770 USD |
3.2270 USD |
4.6050 USD |
4.1840 USD |
| 2023-12-27 |
3.1970 USD |
1,388.7311 |
3.1080 USD |
3.0800 USD |
3.2780 USD |
3.2740 USD |
| 2023-12-26 |
3.0760 USD |
96.7083 |
3.1010 USD |
3.0550 USD |
3.1250 USD |
3.0930 USD |
| 2023-12-25 |
3.1090 USD |
1,557.4712 |
3.1220 USD |
3.0550 USD |
3.1740 USD |
3.0550 USD |
| 2023-12-24 |
3.0740 USD |
2,687.3924 |
3.1670 USD |
3.0040 USD |
3.1670 USD |
3.0880 USD |
| 2023-12-23 |
3.1270 USD |
311.4669 |
3.1160 USD |
3.0870 USD |
3.1680 USD |
3.1280 USD |
| 2023-12-22 |
3.1870 USD |
3,762.9029 |
3.1800 USD |
3.0790 USD |
3.2610 USD |
3.1020 USD |
| 2023-12-21 |
3.1480 USD |
232.2510 |
3.1240 USD |
3.0990 USD |
3.1960 USD |
3.1270 USD |
| 2023-12-20 |
3.1630 USD |
1,764.8673 |
3.2380 USD |
3.1010 USD |
3.2390 USD |
3.1550 USD |
| 2023-12-19 |
3.2110 USD |
429.4599 |
3.2060 USD |
3.1710 USD |
3.2530 USD |
3.1730 USD |
| 2023-12-18 |
3.1660 USD |
1,326.2903 |
3.2200 USD |
3.1080 USD |
3.2260 USD |
3.1460 USD |
| 2023-12-17 |
3.3290 USD |
1,056.1174 |
3.3280 USD |
3.2230 USD |
3.4010 USD |
3.2810 USD |
| 2023-12-16 |
3.3200 USD |
468.5334 |
3.3100 USD |
3.2180 USD |
3.3810 USD |
3.2180 USD |
| 2023-12-15 |
3.2400 USD |
1,215.5096 |
3.2720 USD |
3.1770 USD |
3.3250 USD |
3.2520 USD |
| 2023-12-14 |
3.2450 USD |
814.1613 |
3.2330 USD |
3.1820 USD |
3.2720 USD |
3.2720 USD |
| 2023-12-13 |
3.2020 USD |
884.0790 |
3.1560 USD |
3.1220 USD |
3.2460 USD |
3.1830 USD |
| 2023-12-12 |
3.2350 USD |
1,059.6164 |
3.2690 USD |
3.1600 USD |
3.3100 USD |
3.1880 USD |
| 2023-12-11 |
3.4270 USD |
6,843.7396 |
3.3660 USD |
3.1600 USD |
3.5400 USD |
3.2970 USD |
| 2023-12-10 |
3.3610 USD |
2,668.8273 |
3.3180 USD |
3.2970 USD |
3.4130 USD |
3.4130 USD |
| 2023-12-09 |
3.3720 USD |
3,186.7763 |
3.4350 USD |
3.2260 USD |
3.4790 USD |
3.3250 USD |
| 2023-12-08 |
3.4160 USD |
3,644.8394 |
3.3680 USD |
3.2330 USD |
3.4800 USD |
3.3780 USD |
| 2023-12-07 |
3.2370 USD |
1,650.1340 |
3.2020 USD |
3.1890 USD |
3.2780 USD |
3.2780 USD |
| 2023-12-06 |
3.2440 USD |
1,599.4620 |
3.2620 USD |
3.2010 USD |
3.2900 USD |
3.2010 USD |
| 2023-12-05 |
3.2370 USD |
8,697.2218 |
3.4430 USD |
3.0370 USD |
3.5010 USD |
3.2320 USD |
| 2023-12-04 |
3.4580 USD |
1,831.6830 |
3.4220 USD |
3.3770 USD |
3.5820 USD |
3.4430 USD |
| 2023-12-03 |
3.4560 USD |
1,857.3460 |
3.5540 USD |
3.3220 USD |
3.5590 USD |
3.3900 USD |
| 2023-12-02 |
3.4310 USD |
1,158.3524 |
3.3520 USD |
3.3520 USD |
3.5590 USD |
3.4970 USD |
| 2023-12-01 |
3.2810 USD |
4,216.4805 |
3.3470 USD |
3.1160 USD |
3.4090 USD |
3.3420 USD |
| 2023-11-30 |
3.1860 USD |
5,422.2311 |
3.0680 USD |
2.9560 USD |
3.3910 USD |
3.2480 USD |
| 2023-11-29 |
2.9200 USD |
1,289.2237 |
2.8850 USD |
2.8580 USD |
3.0000 USD |
3.0000 USD |
| 2023-11-28 |
2.8680 USD |
3,870.4507 |
3.0150 USD |
2.7430 USD |
3.0450 USD |
2.8740 USD |
| 2023-11-27 |
3.0350 USD |
378.0701 |
3.0100 USD |
2.9540 USD |
3.0850 USD |
2.9540 USD |
| 2023-11-26 |
3.0480 USD |
1,173.5790 |
3.0520 USD |
2.9750 USD |
3.0850 USD |
2.9890 USD |
| 2023-11-25 |
3.0130 USD |
551.7801 |
3.0750 USD |
2.9560 USD |
3.1150 USD |
3.0720 USD |