Market EUR / USD
Identifier on Kraken: ZEURZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-11 |
1.0759 USD |
12,388,295.1375 EUR |
1.0759 USD |
1.0738 USD |
1.0776 USD |
1.0763 USD |
| 2023-12-10 |
1.0753 USD |
4,189,016.6127 EUR |
1.0756 USD |
1.0747 USD |
1.0761 USD |
1.0754 USD |
| 2023-12-09 |
1.0753 USD |
17,166,125.1577 EUR |
1.0755 USD |
1.0729 USD |
1.0764 USD |
1.0757 USD |
| 2023-12-08 |
1.0765 USD |
14,555,544.9305 EUR |
1.0789 USD |
1.0727 USD |
1.0801 USD |
1.0757 USD |
| 2023-12-07 |
1.0778 USD |
11,287,572.7384 EUR |
1.0767 USD |
1.0757 USD |
1.0815 USD |
1.0791 USD |
| 2023-12-06 |
1.0786 USD |
18,706,387.4665 EUR |
1.0797 USD |
1.0761 USD |
1.0810 USD |
1.0768 USD |
| 2023-12-05 |
1.0814 USD |
13,009,588.0207 EUR |
1.0836 USD |
1.0782 USD |
1.0849 USD |
1.0799 USD |
| 2023-12-04 |
1.0858 USD |
27,966,408.3935 EUR |
1.0886 USD |
1.0802 USD |
1.0893 USD |
1.0838 USD |
| 2023-12-03 |
1.0883 USD |
5,193,201.9086 EUR |
1.0887 USD |
1.0871 USD |
1.0894 USD |
1.0880 USD |
| 2023-12-02 |
1.0883 USD |
6,911,043.5365 EUR |
1.0881 USD |
1.0876 USD |
1.0920 USD |
1.0883 USD |
| 2023-12-01 |
1.0884 USD |
11,999,359.7929 EUR |
1.0887 USD |
1.0835 USD |
1.0910 USD |
1.0881 USD |
| 2023-11-30 |
1.0916 USD |
19,031,056.5626 EUR |
1.0971 USD |
1.0877 USD |
1.0980 USD |
1.0882 USD |
| 2023-11-29 |
1.0981 USD |
11,056,499.1941 EUR |
1.1003 USD |
1.0958 USD |
1.1015 USD |
1.0967 USD |
| 2023-11-28 |
1.0967 USD |
17,602,636.4884 EUR |
1.0953 USD |
1.0931 USD |
1.1010 USD |
1.0992 USD |
| 2023-11-27 |
1.0943 USD |
12,181,053.2163 EUR |
1.0934 USD |
1.0921 USD |
1.0961 USD |
1.0948 USD |
| 2023-11-26 |
1.0929 USD |
5,158,878.1255 EUR |
1.0933 USD |
1.0916 USD |
1.0939 USD |
1.0935 USD |
| 2023-11-25 |
1.0936 USD |
3,323,938.9605 EUR |
1.0938 USD |
1.0926 USD |
1.0945 USD |
1.0932 USD |
| 2023-11-24 |
1.0916 USD |
13,143,929.1494 EUR |
1.0900 USD |
1.0891 USD |
1.0947 USD |
1.0941 USD |
| 2023-11-23 |
1.0899 USD |
9,908,093.2709 EUR |
1.0886 USD |
1.0882 USD |
1.0923 USD |
1.0900 USD |
| 2023-11-22 |
1.0887 USD |
16,124,381.6883 EUR |
1.0912 USD |
1.0847 USD |
1.0920 USD |
1.0884 USD |
| 2023-11-21 |
1.0937 USD |
9,679,881.3321 EUR |
1.0938 USD |
1.0896 USD |
1.0962 USD |
1.0908 USD |
| 2023-11-20 |
1.0929 USD |
14,462,085.6162 EUR |
1.0900 USD |
1.0891 USD |
1.0948 USD |
1.0932 USD |
| 2023-11-19 |
1.0900 USD |
4,743,404.0420 EUR |
1.0895 USD |
1.0892 USD |
1.0906 USD |
1.0901 USD |
| 2023-11-18 |
1.0896 USD |
4,549,524.1462 EUR |
1.0899 USD |
1.0889 USD |
1.0902 USD |
1.0895 USD |
| 2023-11-17 |
1.0861 USD |
12,504,226.0743 EUR |
1.0843 USD |
1.0824 USD |
1.0902 USD |
1.0901 USD |
| 2023-11-16 |
1.0849 USD |
20,695,938.2624 EUR |
1.0849 USD |
1.0826 USD |
1.0891 USD |
1.0842 USD |
| 2023-11-15 |
1.0854 USD |
15,448,356.6742 EUR |
1.0873 USD |
1.0829 USD |
1.0882 USD |
1.0843 USD |
| 2023-11-14 |
1.0789 USD |
14,339,352.4207 EUR |
1.0699 USD |
1.0690 USD |
1.0884 USD |
1.0870 USD |
| 2023-11-13 |
1.0683 USD |
6,309,643.5819 EUR |
1.0677 USD |
1.0663 USD |
1.0708 USD |
1.0698 USD |
| 2023-11-12 |
1.0672 USD |
5,165,452.1417 EUR |
1.0665 USD |
1.0660 USD |
1.0686 USD |
1.0678 USD |
| 2023-11-11 |
1.0671 USD |
6,670,599.6846 EUR |
1.0677 USD |
1.0660 USD |
1.0683 USD |
1.0664 USD |
| 2023-11-10 |
1.0670 USD |
7,473,623.8058 EUR |
1.0660 USD |
1.0650 USD |
1.0688 USD |
1.0680 USD |
| 2023-11-09 |
1.0695 USD |
13,774,837.4082 EUR |
1.0708 USD |
1.0652 USD |
1.0721 USD |
1.0661 USD |
| 2023-11-08 |
1.0686 USD |
3,851,390.3328 EUR |
1.0694 USD |
1.0660 USD |
1.0713 USD |
1.0707 USD |
| 2023-11-07 |
1.0686 USD |
4,611,705.7497 EUR |
1.0715 USD |
1.0660 USD |
1.0717 USD |
1.0697 USD |
| 2023-11-06 |
1.0740 USD |
6,860,497.6678 EUR |
1.0724 USD |
1.0709 USD |
1.0760 USD |
1.0716 USD |
| 2023-11-05 |
1.0725 USD |
1,816,512.3854 EUR |
1.0722 USD |
1.0718 USD |
1.0731 USD |
1.0720 USD |
| 2023-11-04 |
1.0724 USD |
2,436,513.4125 EUR |
1.0724 USD |
1.0715 USD |
1.0736 USD |
1.0718 USD |
| 2023-11-03 |
1.0680 USD |
8,582,675.0472 EUR |
1.0611 USD |
1.0611 USD |
1.0739 USD |
1.0723 USD |
| 2023-11-02 |
1.0621 USD |
7,404,061.8815 EUR |
1.0585 USD |
1.0581 USD |
1.0663 USD |
1.0612 USD |
| 2023-11-01 |
1.0552 USD |
9,149,858.2201 EUR |
1.0576 USD |
1.0518 USD |
1.0583 USD |
1.0577 USD |
| 2023-10-31 |
1.0605 USD |
6,626,614.9075 EUR |
1.0612 USD |
1.0554 USD |
1.0670 USD |
1.0577 USD |
| 2023-10-30 |
1.0594 USD |
7,371,510.5923 EUR |
1.0559 USD |
1.0552 USD |
1.0624 USD |
1.0612 USD |
| 2023-10-29 |
1.0561 USD |
1,897,935.8787 EUR |
1.0559 USD |
1.0552 USD |
1.0569 USD |
1.0556 USD |
| 2023-10-28 |
1.0561 USD |
2,568,023.5111 EUR |
1.0567 USD |
1.0554 USD |
1.0569 USD |
1.0559 USD |
| 2023-10-27 |
1.0567 USD |
4,210,231.4312 EUR |
1.0564 USD |
1.0537 USD |
1.0591 USD |
1.0565 USD |
| 2023-10-26 |
1.0544 USD |
4,673,015.2044 EUR |
1.0563 USD |
1.0522 USD |
1.0566 USD |
1.0564 USD |
| 2023-10-25 |
1.0582 USD |
3,065,237.7716 EUR |
1.0596 USD |
1.0564 USD |
1.0609 USD |
1.0565 USD |
| 2023-10-24 |
1.0637 USD |
8,311,059.0361 EUR |
1.0669 USD |
1.0580 USD |
1.0700 USD |
1.0596 USD |
| 2023-10-23 |
1.0626 USD |
8,741,429.4232 EUR |
1.0593 USD |
1.0576 USD |
1.0680 USD |
1.0669 USD |