Market EUR / USD
Identifier on Gemini: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
1.1765 USD |
631.8362 EUR |
1.1753 USD |
1.1743 USD |
1.1748 USD |
1.1765 USD |
| 2025-12-15 |
1.1747 USD |
1,401.7580 EUR |
1.1733 USD |
1.1729 USD |
1.1730 USD |
1.1745 USD |
| 2025-12-14 |
1.1739 USD |
225.3952 EUR |
1.1743 USD |
1.1607 USD |
1.1728 USD |
1.1738 USD |
| 2025-12-13 |
1.1743 USD |
1,847.6961 EUR |
1.1740 USD |
1.1341 USD |
1.1738 USD |
1.1742 USD |
| 2025-12-12 |
1.1738 USD |
4,355.1342 EUR |
1.1744 USD |
1.1724 USD |
1.1728 USD |
1.1734 USD |
| 2025-12-11 |
1.1744 USD |
18,755.1456 EUR |
1.1706 USD |
1.1683 USD |
1.1690 USD |
1.1744 USD |
| 2025-12-10 |
1.1694 USD |
15,572.4562 EUR |
1.1631 USD |
1.1628 USD |
1.1633 USD |
1.1694 USD |
| 2025-12-09 |
1.1632 USD |
237.8622 EUR |
1.1638 USD |
1.1630 USD |
1.1638 USD |
1.1638 USD |
| 2025-12-08 |
1.1638 USD |
995.0077 EUR |
1.2518 USD |
1.1636 USD |
1.1639 USD |
1.1638 USD |
| 2025-12-07 |
1.2518 USD |
138.0034 EUR |
1.1637 USD |
1.1357 USD |
1.1637 USD |
1.2518 USD |
| 2025-12-06 |
1.1637 USD |
54,898.5600 EUR |
1.1636 USD |
1.1629 USD |
1.1636 USD |
1.1637 USD |
| 2025-12-05 |
1.1641 USD |
2,033.0529 EUR |
1.1648 USD |
1.1624 USD |
1.1636 USD |
1.1644 USD |
| 2025-12-04 |
1.1648 USD |
36,494.8336 EUR |
1.1670 USD |
1.1653 USD |
1.1655 USD |
1.1658 USD |
| 2025-12-03 |
1.1670 USD |
7,924.1166 EUR |
1.1622 USD |
1.1622 USD |
1.1622 USD |
1.1666 USD |
| 2025-12-02 |
1.1622 USD |
3,205.2009 EUR |
1.1612 USD |
1.1604 USD |
1.1608 USD |
1.1622 USD |
| 2025-12-01 |
1.1611 USD |
3,453.8669 EUR |
1.1593 USD |
1.1584 USD |
1.1584 USD |
1.1611 USD |
| 2025-11-30 |
1.1593 USD |
3,578.4730 EUR |
1.1587 USD |
1.1396 USD |
1.1587 USD |
1.1593 USD |
| 2025-11-29 |
1.1592 USD |
599.7719 EUR |
1.1597 USD |
1.1589 USD |
1.1589 USD |
1.1592 USD |
| 2025-11-28 |
1.1597 USD |
44,493.4805 EUR |
1.1600 USD |
1.1561 USD |
1.1568 USD |
1.1597 USD |
| 2025-11-27 |
1.1597 USD |
19,404.8415 EUR |
1.1596 USD |
1.1581 USD |
1.1581 USD |
1.1597 USD |
| 2025-11-26 |
1.1601 USD |
46,085.5503 EUR |
1.1602 USD |
1.1553 USD |
1.1563 USD |
1.1601 USD |
| 2025-11-25 |
1.1598 USD |
51,068.3179 EUR |
1.1595 USD |
1.1555 USD |
1.1595 USD |
1.1598 USD |
| 2025-11-24 |
1.1584 USD |
63,194.3154 EUR |
1.1606 USD |
1.1569 USD |
1.1585 USD |
1.1585 USD |
| 2025-11-23 |
1.1606 USD |
7,685.3302 EUR |
1.1612 USD |
1.1605 USD |
1.1606 USD |
1.1606 USD |
| 2025-11-22 |
1.1612 USD |
167.9370 EUR |
1.1763 USD |
1.1605 USD |
1.1612 USD |
1.1612 USD |
| 2025-11-21 |
1.1763 USD |
606.5597 EUR |
1.1523 USD |
1.1044 USD |
1.1158 USD |
1.1763 USD |
| 2025-11-20 |
1.1530 USD |
12,006.9509 EUR |
1.1542 USD |
1.1510 USD |
1.1510 USD |
1.1530 USD |
| 2025-11-19 |
1.1536 USD |
22,065.8391 EUR |
1.1577 USD |
1.1536 USD |
1.1541 USD |
1.1536 USD |
| 2025-11-18 |
1.1586 USD |
3,469.4883 EUR |
1.1590 USD |
1.1578 USD |
1.1578 USD |
1.1586 USD |
| 2025-11-17 |
1.1590 USD |
871.1533 EUR |
1.1630 USD |
1.1590 USD |
1.1597 USD |
1.1597 USD |
| 2025-11-16 |
1.1627 USD |
4,001.2629 EUR |
1.1622 USD |
1.1615 USD |
1.1620 USD |
1.1626 USD |
| 2025-11-15 |
1.1621 USD |
590.5715 EUR |
1.1614 USD |
1.1614 USD |
1.1617 USD |
1.1621 USD |
| 2025-11-14 |
1.1614 USD |
12,906.2208 EUR |
1.1621 USD |
1.1610 USD |
1.1616 USD |
1.1617 USD |
| 2025-11-13 |
1.1639 USD |
9,551.0943 EUR |
1.1595 USD |
1.1577 USD |
1.1584 USD |
1.1639 USD |
| 2025-11-12 |
1.1589 USD |
14,835.5319 EUR |
1.1585 USD |
1.1564 USD |
1.1570 USD |
1.1588 USD |
| 2025-11-11 |
1.1585 USD |
12,545.4879 EUR |
1.1562 USD |
1.1550 USD |
1.1550 USD |
1.1585 USD |
| 2025-11-10 |
1.1565 USD |
2,876.9469 EUR |
1.1547 USD |
1.1544 USD |
1.1551 USD |
1.1565 USD |
| 2025-11-09 |
1.1547 USD |
48.2351 EUR |
1.1570 USD |
1.1564 USD |
1.1564 USD |
1.1900 USD |
| 2025-11-08 |
1.1570 USD |
1,867.8305 EUR |
1.1565 USD |
1.1560 USD |
1.1560 USD |
1.1570 USD |
| 2025-11-07 |
1.1565 USD |
5,043.7200 EUR |
1.1537 USD |
1.1536 USD |
1.1536 USD |
1.1565 USD |
| 2025-11-06 |
1.1519 USD |
333.3858 EUR |
1.1490 USD |
1.1490 USD |
1.1490 USD |
1.1537 USD |
| 2025-11-05 |
1.1493 USD |
2,175.4387 EUR |
1.1482 USD |
1.1477 USD |
1.1477 USD |
1.1481 USD |
| 2025-11-04 |
1.1485 USD |
1,672.1575 EUR |
1.1523 USD |
1.1483 USD |
1.1483 USD |
1.1490 USD |
| 2025-11-03 |
1.1526 USD |
14,997.1959 EUR |
1.2006 USD |
1.1507 USD |
1.1516 USD |
1.1526 USD |
| 2025-11-02 |
1.2006 USD |
60.4904 EUR |
1.1544 USD |
1.1529 USD |
1.1554 USD |
1.2006 USD |
| 2025-11-01 |
1.1544 USD |
14,689.5795 EUR |
1.1546 USD |
1.1531 USD |
1.1531 USD |
1.1544 USD |
| 2025-10-31 |
1.1533 USD |
895.4793 EUR |
1.1542 USD |
1.1529 USD |
1.1529 USD |
1.1538 USD |
| 2025-10-30 |
1.1550 USD |
2,019.5154 EUR |
1.1597 USD |
1.1537 USD |
1.1551 USD |
1.1554 USD |
| 2025-10-29 |
1.1597 USD |
1,890.8195 EUR |
1.1631 USD |
1.1575 USD |
1.1585 USD |
1.1597 USD |
| 2025-10-28 |
1.1653 USD |
726.4115 EUR |
1.1640 USD |
1.1616 USD |
1.1616 USD |
1.1653 USD |