Market EUR / USD
Identifier on Gemini: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
1.1633 USD |
23.2996 EUR |
1.1628 USD |
1.1627 USD |
1.1627 USD |
1.1637 USD |
| 2025-10-25 |
1.1633 USD |
1,204.7560 EUR |
1.1623 USD |
1.1454 USD |
1.1622 USD |
1.1629 USD |
| 2025-10-24 |
1.1625 USD |
10,967.1603 EUR |
1.1591 USD |
1.1585 USD |
1.1585 USD |
1.1625 USD |
| 2025-10-23 |
1.1593 USD |
3,107.7832 EUR |
1.1585 USD |
1.1568 USD |
1.1568 USD |
1.1593 USD |
| 2025-10-22 |
1.1585 USD |
117.1529 EUR |
1.1597 USD |
1.1582 USD |
1.1582 USD |
1.1585 USD |
| 2025-10-21 |
1.1597 USD |
916.0356 EUR |
1.1636 USD |
1.1597 USD |
1.1597 USD |
1.1597 USD |
| 2025-10-20 |
1.1640 USD |
4,520.3481 EUR |
1.1657 USD |
1.1636 USD |
1.1641 USD |
1.1640 USD |
| 2025-10-19 |
1.1657 USD |
4,396.2471 EUR |
1.1644 USD |
1.1638 USD |
1.1643 USD |
1.1657 USD |
| 2025-10-18 |
1.1638 USD |
5,281.6569 EUR |
1.1654 USD |
1.1636 USD |
1.1636 USD |
1.1643 USD |
| 2025-10-17 |
1.1654 USD |
1,017.7122 EUR |
1.1691 USD |
1.1648 USD |
1.1653 USD |
1.1654 USD |
| 2025-10-16 |
1.1684 USD |
156.2992 EUR |
1.1643 USD |
1.1633 USD |
1.1651 USD |
1.1679 USD |
| 2025-10-15 |
1.1643 USD |
62,544.9962 EUR |
1.1597 USD |
1.1597 USD |
1.1602 USD |
1.1643 USD |
| 2025-10-14 |
1.1596 USD |
2,239.4937 EUR |
1.1567 USD |
1.1533 USD |
1.1533 USD |
1.1596 USD |
| 2025-10-13 |
1.1576 USD |
4,075.5304 EUR |
1.1758 USD |
1.1563 USD |
1.1564 USD |
1.1576 USD |
| 2025-10-12 |
1.2037 USD |
2,024.1047 EUR |
1.1882 USD |
1.1636 USD |
1.1636 USD |
1.2037 USD |
| 2025-10-11 |
1.1882 USD |
174.8771 EUR |
1.1746 USD |
1.1746 USD |
1.1780 USD |
1.1882 USD |
| 2025-10-10 |
1.2132 USD |
1,709.6692 EUR |
1.1590 USD |
1.1573 USD |
1.1573 USD |
1.2128 USD |
| 2025-10-09 |
1.1590 USD |
6,127.3775 EUR |
1.1652 USD |
1.1580 USD |
1.1590 USD |
1.1590 USD |
| 2025-10-08 |
1.1652 USD |
47,789.8972 EUR |
1.1676 USD |
1.1640 USD |
1.1645 USD |
1.1652 USD |
| 2025-10-07 |
1.1714 USD |
80,005.3487 EUR |
1.1766 USD |
1.1677 USD |
1.1713 USD |
1.1714 USD |
| 2025-10-06 |
1.1766 USD |
454.2306 EUR |
1.1777 USD |
1.1714 USD |
1.1726 USD |
1.1767 USD |
| 2025-10-05 |
1.1777 USD |
4,343.0164 EUR |
1.2157 USD |
1.1762 USD |
1.1773 USD |
1.1762 USD |
| 2025-10-04 |
1.2132 USD |
127.2606 EUR |
1.1757 USD |
1.1757 USD |
1.1758 USD |
1.2132 USD |
| 2025-10-03 |
1.1756 USD |
2,955.0994 EUR |
1.1742 USD |
1.1731 USD |
1.1731 USD |
1.1756 USD |
| 2025-10-02 |
1.1742 USD |
43,150.6672 EUR |
1.1740 USD |
1.1706 USD |
1.1722 USD |
1.1742 USD |
| 2025-10-01 |
1.1740 USD |
853.4292 EUR |
1.1735 USD |
1.1726 USD |
1.1727 USD |
1.1740 USD |
| 2025-09-30 |
1.1734 USD |
2,886.4033 EUR |
1.1727 USD |
1.1723 USD |
1.1723 USD |
1.1737 USD |
| 2025-09-29 |
1.1731 USD |
32,237.3464 EUR |
1.1706 USD |
1.1706 USD |
1.1715 USD |
1.1725 USD |
| 2025-09-28 |
1.1704 USD |
5,597.4708 EUR |
1.1690 USD |
1.1690 USD |
1.1690 USD |
1.1699 USD |
| 2025-09-27 |
1.1690 USD |
4,539.8306 EUR |
1.1699 USD |
1.1689 USD |
1.1690 USD |
1.1690 USD |
| 2025-09-26 |
1.1691 USD |
2,757.0123 EUR |
1.1739 USD |
1.1667 USD |
1.1667 USD |
1.1691 USD |
| 2025-09-25 |
1.1733 USD |
89,430.4915 EUR |
1.1745 USD |
1.1692 USD |
1.1713 USD |
1.1733 USD |
| 2025-09-24 |
1.1745 USD |
19,134.9569 EUR |
1.1807 USD |
1.1730 USD |
1.1731 USD |
1.1745 USD |
| 2025-09-23 |
1.1812 USD |
62,813.3562 EUR |
1.1797 USD |
1.1781 USD |
1.1789 USD |
1.1808 USD |
| 2025-09-22 |
1.1791 USD |
93,683.4169 EUR |
1.1741 USD |
1.1694 USD |
1.1722 USD |
1.1784 USD |
| 2025-09-21 |
1.1744 USD |
37,424.0834 EUR |
1.1747 USD |
1.1737 USD |
1.1743 USD |
1.1744 USD |
| 2025-09-20 |
1.1747 USD |
577.9003 EUR |
1.1746 USD |
1.1742 USD |
1.1746 USD |
1.1742 USD |
| 2025-09-19 |
1.1746 USD |
640.3579 EUR |
1.1788 USD |
1.1746 USD |
1.1746 USD |
1.1746 USD |
| 2025-09-18 |
1.1788 USD |
35,374.8024 EUR |
1.1815 USD |
1.1767 USD |
1.1767 USD |
1.1789 USD |
| 2025-09-17 |
1.1823 USD |
2,645.6989 EUR |
1.1816 USD |
1.1816 USD |
1.1816 USD |
1.1823 USD |
| 2025-09-16 |
1.1816 USD |
1,119.0485 EUR |
1.1753 USD |
1.1753 USD |
1.1753 USD |
1.1816 USD |
| 2025-09-15 |
1.1751 USD |
920.0285 EUR |
1.1735 USD |
1.1716 USD |
1.1716 USD |
1.1751 USD |
| 2025-09-14 |
1.1735 USD |
2,599.0146 EUR |
1.1743 USD |
1.1465 USD |
1.1465 USD |
1.1735 USD |
| 2025-09-13 |
1.1743 USD |
624.1168 EUR |
1.1735 USD |
1.1729 USD |
1.1733 USD |
1.1741 USD |
| 2025-09-12 |
1.1728 USD |
411.2331 EUR |
1.1734 USD |
1.1696 USD |
1.1698 USD |
1.1732 USD |
| 2025-09-11 |
1.1734 USD |
14,586.2079 EUR |
1.1695 USD |
1.1686 USD |
1.1687 USD |
1.1734 USD |
| 2025-09-10 |
1.1695 USD |
638.6995 EUR |
1.1697 USD |
1.1687 USD |
1.1694 USD |
1.1695 USD |
| 2025-09-09 |
1.1695 USD |
1,793.8775 EUR |
1.1758 USD |
1.1695 USD |
1.1698 USD |
1.1695 USD |
| 2025-09-08 |
1.1758 USD |
3,689.6379 EUR |
1.1711 USD |
1.1691 USD |
1.1711 USD |
1.1758 USD |
| 2025-09-07 |
1.1716 USD |
519.7326 EUR |
1.1715 USD |
1.1715 USD |
1.1715 USD |
1.1716 USD |