Market EUR / USD
Identifier on Gemini: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
1.1807 USD |
1.0000 EUR |
1.1815 USD |
1.1807 USD |
1.1807 USD |
1.1807 USD |
| 2026-02-03 |
1.1808 USD |
97.7471 EUR |
1.1790 USD |
1.1787 USD |
1.1795 USD |
1.1808 USD |
| 2026-02-02 |
1.1784 USD |
10,689.7928 EUR |
1.1844 USD |
1.1774 USD |
1.1784 USD |
1.1784 USD |
| 2026-02-01 |
1.1845 USD |
1,708.0100 EUR |
1.1837 USD |
1.1832 USD |
1.1832 USD |
1.1845 USD |
| 2026-01-31 |
1.1849 USD |
1,569.6641 EUR |
1.1857 USD |
1.1845 USD |
1.1852 USD |
1.1849 USD |
| 2026-01-30 |
1.1903 USD |
6,169.3247 EUR |
1.1966 USD |
1.1891 USD |
1.1891 USD |
1.1891 USD |
| 2026-01-29 |
1.1966 USD |
41,722.3161 EUR |
1.2002 USD |
1.1957 USD |
1.1970 USD |
1.1966 USD |
| 2026-01-28 |
1.1964 USD |
31,218.5238 EUR |
1.1889 USD |
1.1889 USD |
1.1889 USD |
1.1967 USD |
| 2026-01-27 |
1.1889 USD |
3,812.0024 EUR |
1.1884 USD |
1.1872 USD |
1.1872 USD |
1.1889 USD |
| 2026-01-26 |
1.1889 USD |
466.3084 EUR |
1.0542 USD |
1.0542 USD |
1.1144 USD |
1.1883 USD |
| 2026-01-25 |
1.1830 USD |
306.7086 EUR |
1.1831 USD |
1.0542 USD |
1.0542 USD |
1.1830 USD |
| 2026-01-24 |
1.1831 USD |
19,290.9364 EUR |
1.1828 USD |
1.1825 USD |
1.1826 USD |
1.1831 USD |
| 2026-01-23 |
1.1834 USD |
775.1053 EUR |
1.1756 USD |
1.1692 USD |
1.1742 USD |
1.1834 USD |
| 2026-01-22 |
1.1756 USD |
577.7969 EUR |
1.1685 USD |
1.1678 USD |
1.1685 USD |
1.1756 USD |
| 2026-01-21 |
1.1694 USD |
555.9408 EUR |
1.1724 USD |
1.1697 USD |
1.1702 USD |
1.1702 USD |
| 2026-01-20 |
1.1716 USD |
2,616.3321 EUR |
1.1650 USD |
1.1639 USD |
1.1639 USD |
1.1716 USD |
| 2026-01-19 |
1.1649 USD |
214.8368 EUR |
1.1596 USD |
1.1596 USD |
1.1596 USD |
1.1649 USD |
| 2026-01-18 |
1.1597 USD |
815.7609 EUR |
1.1596 USD |
1.1592 USD |
1.1592 USD |
1.1598 USD |
| 2026-01-17 |
1.1603 USD |
276.2016 EUR |
1.1604 USD |
1.1598 USD |
1.1599 USD |
1.1603 USD |
| 2026-01-16 |
1.1603 USD |
145.8059 EUR |
1.1613 USD |
1.1600 USD |
1.1603 USD |
1.1603 USD |
| 2026-01-15 |
1.1605 USD |
454.7254 EUR |
1.1645 USD |
1.1602 USD |
1.1602 USD |
1.1616 USD |
| 2026-01-14 |
1.1840 USD |
975.6159 EUR |
1.1654 USD |
1.1639 USD |
1.1639 USD |
1.1840 USD |
| 2026-01-13 |
1.1655 USD |
501.2930 EUR |
1.1673 USD |
1.1649 USD |
1.1656 USD |
1.1654 USD |
| 2026-01-12 |
1.1673 USD |
44,368.5290 EUR |
1.1635 USD |
1.1635 USD |
1.1635 USD |
1.1675 USD |
| 2026-01-11 |
1.1635 USD |
2,828.4084 EUR |
1.1630 USD |
1.1629 USD |
1.1630 USD |
1.1635 USD |
| 2026-01-10 |
1.1630 USD |
2,440.4561 EUR |
1.1638 USD |
1.1596 USD |
1.1596 USD |
1.1635 USD |
| 2026-01-09 |
1.1638 USD |
2,438.2010 EUR |
1.1646 USD |
1.1629 USD |
1.1634 USD |
1.1638 USD |
| 2026-01-08 |
1.1646 USD |
5,612.8538 EUR |
1.1676 USD |
1.1646 USD |
1.1646 USD |
1.1646 USD |
| 2026-01-07 |
1.1679 USD |
6,841.8036 EUR |
1.1688 USD |
1.1675 USD |
1.1686 USD |
1.1679 USD |
| 2026-01-06 |
1.1695 USD |
3,681.8219 EUR |
1.1724 USD |
1.1685 USD |
1.1691 USD |
1.1693 USD |
| 2026-01-05 |
1.1726 USD |
2,978.7007 EUR |
1.1714 USD |
1.1668 USD |
1.1681 USD |
1.1726 USD |
| 2026-01-04 |
1.1714 USD |
1,886.1234 EUR |
1.1722 USD |
1.1714 USD |
1.1719 USD |
1.1714 USD |
| 2026-01-03 |
1.1723 USD |
2,428.8779 EUR |
1.1727 USD |
1.1718 USD |
1.1718 USD |
1.1723 USD |
| 2026-01-02 |
1.1727 USD |
16,098.3388 EUR |
1.1754 USD |
1.1044 USD |
1.1724 USD |
1.1721 USD |
| 2026-01-01 |
1.1755 USD |
5,629.1287 EUR |
1.1743 USD |
1.1743 USD |
1.1743 USD |
1.1755 USD |
| 2025-12-31 |
1.1743 USD |
926.4291 EUR |
1.1747 USD |
1.1733 USD |
1.1738 USD |
1.1743 USD |
| 2025-12-30 |
1.1753 USD |
3,066.1208 EUR |
1.1785 USD |
1.1746 USD |
1.1748 USD |
1.1748 USD |
| 2025-12-29 |
1.1771 USD |
54,551.7400 EUR |
1.1784 USD |
1.1753 USD |
1.1766 USD |
1.1763 USD |
| 2025-12-28 |
1.1783 USD |
745.0700 EUR |
1.1775 USD |
1.1775 USD |
1.1775 USD |
1.1783 USD |
| 2025-12-27 |
1.1775 USD |
1,633.6796 EUR |
1.1840 USD |
1.1769 USD |
1.1769 USD |
1.1778 USD |
| 2025-12-26 |
1.1798 USD |
5,886.2319 EUR |
1.1788 USD |
1.1778 USD |
1.1778 USD |
1.1798 USD |
| 2025-12-25 |
1.1788 USD |
181.9315 EUR |
1.1783 USD |
1.1606 USD |
1.1606 USD |
1.1788 USD |
| 2025-12-24 |
1.1781 USD |
1,257.3362 EUR |
1.1798 USD |
1.1778 USD |
1.1782 USD |
1.1778 USD |
| 2025-12-23 |
1.1773 USD |
1,224.5262 EUR |
1.1765 USD |
1.1765 USD |
1.1765 USD |
1.1771 USD |
| 2025-12-22 |
1.1765 USD |
481.0592 EUR |
1.1712 USD |
1.1712 USD |
1.1717 USD |
1.1765 USD |
| 2025-12-21 |
1.1712 USD |
2,681.8538 EUR |
1.1716 USD |
1.1710 USD |
1.1710 USD |
1.1712 USD |
| 2025-12-20 |
1.1712 USD |
3,032.6028 EUR |
1.1716 USD |
1.1710 USD |
1.1710 USD |
1.1712 USD |
| 2025-12-19 |
1.1716 USD |
55,252.4982 EUR |
1.1722 USD |
1.1712 USD |
1.1716 USD |
1.1716 USD |
| 2025-12-18 |
1.1720 USD |
55,527.0419 EUR |
1.1737 USD |
1.1333 USD |
1.1714 USD |
1.1720 USD |
| 2025-12-17 |
1.1743 USD |
4,381.0973 EUR |
1.1750 USD |
1.1711 USD |
1.1723 USD |
1.1743 USD |