Market EUR / USD
Identifier on Kraken: ZEURZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
1.0463 USD |
3,890,973.2485 EUR |
1.0462 USD |
1.0452 USD |
1.0472 USD |
1.0460 USD |
| 2025-01-26 |
1.0488 USD |
10,218,346.7602 EUR |
1.0485 USD |
1.0482 USD |
1.0494 USD |
1.0492 USD |
| 2025-01-25 |
1.0487 USD |
4,343,401.2270 EUR |
1.0490 USD |
1.0478 USD |
1.0493 USD |
1.0479 USD |
| 2025-01-24 |
1.0472 USD |
24,782,630.7545 EUR |
1.0412 USD |
1.0408 USD |
1.0519 USD |
1.0492 USD |
| 2025-01-23 |
1.0399 USD |
16,728,791.7955 EUR |
1.0404 USD |
1.0375 USD |
1.0416 USD |
1.0409 USD |
| 2025-01-22 |
1.0418 USD |
14,645,382.5247 EUR |
1.0408 USD |
1.0398 USD |
1.0455 USD |
1.0413 USD |
| 2025-01-21 |
1.0382 USD |
20,717,010.3837 EUR |
1.0414 USD |
1.0338 USD |
1.0430 USD |
1.0417 USD |
| 2025-01-20 |
1.0340 USD |
53,809,598.0791 EUR |
1.0272 USD |
1.0269 USD |
1.0427 USD |
1.0414 USD |
| 2025-01-19 |
1.0268 USD |
58,941,610.7926 EUR |
1.0290 USD |
1.0248 USD |
1.0308 USD |
1.0264 USD |
| 2025-01-18 |
1.0297 USD |
14,847,893.7389 EUR |
1.0295 USD |
1.0277 USD |
1.0324 USD |
1.0301 USD |
| 2025-01-17 |
1.0296 USD |
38,638,140.8270 EUR |
1.0306 USD |
1.0264 USD |
1.0330 USD |
1.0294 USD |
| 2025-01-16 |
1.0290 USD |
35,574,403.6109 EUR |
1.0300 USD |
1.0261 USD |
1.0314 USD |
1.0296 USD |
| 2025-01-15 |
1.0303 USD |
40,892,892.8317 EUR |
1.0302 USD |
1.0263 USD |
1.0350 USD |
1.0302 USD |
| 2025-01-14 |
1.0263 USD |
41,117,364.9093 EUR |
1.0259 USD |
1.0236 USD |
1.0305 USD |
1.0301 USD |
| 2025-01-13 |
1.0209 USD |
40,797,924.7197 EUR |
1.0243 USD |
1.0184 USD |
1.0250 USD |
1.0239 USD |
| 2025-01-12 |
1.0248 USD |
15,722,947.7815 EUR |
1.0251 USD |
1.0240 USD |
1.0259 USD |
1.0254 USD |
| 2025-01-11 |
1.0241 USD |
15,161,970.5266 EUR |
1.0237 USD |
1.0236 USD |
1.0246 USD |
1.0244 USD |
| 2025-01-10 |
1.0262 USD |
34,186,137.0362 EUR |
1.0290 USD |
1.0214 USD |
1.0308 USD |
1.0238 USD |
| 2025-01-09 |
1.0298 USD |
29,771,586.6415 EUR |
1.0307 USD |
1.0279 USD |
1.0315 USD |
1.0290 USD |
| 2025-01-08 |
1.0307 USD |
25,058,566.6297 EUR |
1.0336 USD |
1.0273 USD |
1.0353 USD |
1.0309 USD |
| 2025-01-07 |
1.0384 USD |
29,374,818.1003 EUR |
1.0385 USD |
1.0333 USD |
1.0434 USD |
1.0335 USD |
| 2025-01-06 |
1.0381 USD |
20,795,241.1551 EUR |
1.0305 USD |
1.0296 USD |
1.0430 USD |
1.0389 USD |
| 2025-01-05 |
1.0304 USD |
5,334,676.9853 EUR |
1.0305 USD |
1.0299 USD |
1.0312 USD |
1.0306 USD |
| 2025-01-04 |
1.0302 USD |
7,162,034.8549 EUR |
1.0302 USD |
1.0293 USD |
1.0308 USD |
1.0304 USD |
| 2025-01-03 |
1.0284 USD |
10,262,393.5695 EUR |
1.0263 USD |
1.0263 USD |
1.0299 USD |
1.0280 USD |
| 2025-01-02 |
1.0313 USD |
13,148,847.4504 EUR |
1.0350 USD |
1.0226 USD |
1.0375 USD |
1.0258 USD |
| 2025-01-01 |
1.0347 USD |
7,009,087.5178 EUR |
1.0356 USD |
1.0338 USD |
1.0361 USD |
1.0340 USD |
| 2024-12-31 |
1.0387 USD |
15,243,554.4655 EUR |
1.0401 USD |
1.0344 USD |
1.0420 USD |
1.0362 USD |
| 2024-12-30 |
1.0412 USD |
15,745,074.5597 EUR |
1.0430 USD |
1.0365 USD |
1.0455 USD |
1.0400 USD |
| 2024-12-29 |
1.0431 USD |
7,771,386.3699 EUR |
1.0428 USD |
1.0419 USD |
1.0439 USD |
1.0432 USD |
| 2024-12-28 |
1.0426 USD |
7,876,070.9003 EUR |
1.0418 USD |
1.0415 USD |
1.0439 USD |
1.0429 USD |
| 2024-12-27 |
1.0415 USD |
12,833,801.4582 EUR |
1.0419 USD |
1.0397 USD |
1.0437 USD |
1.0413 USD |
| 2024-12-26 |
1.0402 USD |
9,726,656.6705 EUR |
1.0394 USD |
1.0386 USD |
1.0425 USD |
1.0418 USD |
| 2024-12-25 |
1.0393 USD |
8,444,508.9593 EUR |
1.0394 USD |
1.0386 USD |
1.0399 USD |
1.0395 USD |
| 2024-12-24 |
1.0395 USD |
16,493,691.8289 EUR |
1.0398 USD |
1.0380 USD |
1.0407 USD |
1.0394 USD |
| 2024-12-23 |
1.0405 USD |
10,673,128.0264 EUR |
1.0428 USD |
1.0381 USD |
1.0440 USD |
1.0391 USD |
| 2024-12-22 |
1.0434 USD |
28,421,706.3345 EUR |
1.0407 USD |
1.0402 USD |
1.0450 USD |
1.0423 USD |
| 2024-12-21 |
1.0406 USD |
11,164,542.0488 EUR |
1.0411 USD |
1.0389 USD |
1.0419 USD |
1.0404 USD |
| 2024-12-20 |
1.0397 USD |
34,988,051.4202 EUR |
1.0359 USD |
1.0346 USD |
1.0439 USD |
1.0411 USD |
| 2024-12-19 |
1.0386 USD |
35,710,444.7793 EUR |
1.0349 USD |
1.0348 USD |
1.0426 USD |
1.0358 USD |
| 2024-12-18 |
1.0451 USD |
20,526,101.9410 EUR |
1.0501 USD |
1.0347 USD |
1.0514 USD |
1.0349 USD |
| 2024-12-17 |
1.0512 USD |
23,638,668.5078 EUR |
1.0547 USD |
1.0484 USD |
1.0553 USD |
1.0498 USD |
| 2024-12-16 |
1.0530 USD |
63,580,623.9403 EUR |
1.0543 USD |
1.0483 USD |
1.0636 USD |
1.0545 USD |
| 2024-12-15 |
1.0511 USD |
12,387,304.3256 EUR |
1.0506 USD |
1.0494 USD |
1.0531 USD |
1.0510 USD |
| 2024-12-14 |
1.0505 USD |
6,561,201.9959 EUR |
1.0503 USD |
1.0499 USD |
1.0510 USD |
1.0506 USD |
| 2024-12-13 |
1.0486 USD |
23,452,184.7958 EUR |
1.0478 USD |
1.0452 USD |
1.0520 USD |
1.0500 USD |
| 2024-12-12 |
1.0501 USD |
18,255,657.9197 EUR |
1.0512 USD |
1.0468 USD |
1.0534 USD |
1.0474 USD |
| 2024-12-11 |
1.0500 USD |
40,781,187.2023 EUR |
1.0525 USD |
1.0478 USD |
1.0534 USD |
1.0510 USD |
| 2024-12-10 |
1.0526 USD |
59,202,915.7026 EUR |
1.0548 USD |
1.0493 USD |
1.0564 USD |
1.0522 USD |
| 2024-12-09 |
1.0568 USD |
18,047,918.2626 EUR |
1.0582 USD |
1.0538 USD |
1.0590 USD |
1.0557 USD |