Market EUR / USD
Identifier on Gemini: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
1.1715 USD |
8,848.1508 EUR |
1.1838 USD |
1.1713 USD |
1.1714 USD |
1.1715 USD |
| 2025-09-05 |
1.1805 USD |
5,258.6461 EUR |
1.1642 USD |
1.1642 USD |
1.1653 USD |
1.1805 USD |
| 2025-09-04 |
1.1640 USD |
607.4979 EUR |
1.1655 USD |
1.1620 USD |
1.1632 USD |
1.1634 USD |
| 2025-09-03 |
1.1655 USD |
6,140.6011 EUR |
1.1643 USD |
1.1631 USD |
1.1637 USD |
1.1667 USD |
| 2025-09-02 |
1.1637 USD |
518.5001 EUR |
1.1715 USD |
1.1636 USD |
1.1637 USD |
1.1637 USD |
| 2025-09-01 |
1.1701 USD |
1,359.6012 EUR |
1.1684 USD |
1.1684 USD |
1.1684 USD |
1.1715 USD |
| 2025-08-31 |
1.1684 USD |
17.7800 EUR |
1.1682 USD |
1.1682 USD |
1.1682 USD |
1.1684 USD |
| 2025-08-30 |
1.1682 USD |
27.9651 EUR |
1.1680 USD |
1.1680 USD |
1.1680 USD |
1.1682 USD |
| 2025-08-29 |
1.1676 USD |
4,294.5929 EUR |
1.1683 USD |
1.1642 USD |
1.1642 USD |
1.1680 USD |
| 2025-08-28 |
1.1670 USD |
2,087.2172 EUR |
1.1631 USD |
1.1620 USD |
1.1622 USD |
1.1683 USD |
| 2025-08-27 |
1.1625 USD |
942.2967 EUR |
1.1628 USD |
1.1581 USD |
1.1582 USD |
1.1631 USD |
| 2025-08-26 |
1.1625 USD |
1,030.3804 EUR |
1.1612 USD |
1.1610 USD |
1.1610 USD |
1.1628 USD |
| 2025-08-25 |
1.1655 USD |
2,259.0258 EUR |
1.1754 USD |
1.1596 USD |
1.1596 USD |
1.1612 USD |
| 2025-08-24 |
1.1823 USD |
157.5328 EUR |
1.1755 USD |
1.1625 USD |
1.1749 USD |
1.1754 USD |
| 2025-08-23 |
1.1753 USD |
89.4734 EUR |
1.1755 USD |
1.1750 USD |
1.1755 USD |
1.1755 USD |
| 2025-08-22 |
1.1616 USD |
261.6672 EUR |
1.1595 USD |
1.1594 USD |
1.1594 USD |
1.1755 USD |
| 2025-08-21 |
1.1626 USD |
663.9513 EUR |
1.1656 USD |
1.1593 USD |
1.1595 USD |
1.1595 USD |
| 2025-08-20 |
1.1647 USD |
1,335.3095 EUR |
1.1646 USD |
1.1631 USD |
1.1636 USD |
1.1656 USD |
| 2025-08-19 |
1.1652 USD |
2,705.1262 EUR |
1.1653 USD |
1.1636 USD |
1.1636 USD |
1.1646 USD |
| 2025-08-18 |
1.1671 USD |
2,485.0712 EUR |
1.1704 USD |
1.1653 USD |
1.1653 USD |
1.1653 USD |
| 2025-08-17 |
1.1722 USD |
573.1449 EUR |
1.1698 USD |
1.1555 USD |
1.1698 USD |
1.1704 USD |
| 2025-08-16 |
1.1699 USD |
370.4989 EUR |
1.1704 USD |
1.1693 USD |
1.1698 USD |
1.1698 USD |
| 2025-08-15 |
1.1702 USD |
3,923.7242 EUR |
1.1677 USD |
1.1677 USD |
1.1677 USD |
1.1704 USD |
| 2025-08-14 |
1.1740 USD |
1,025.3565 EUR |
1.1771 USD |
1.1676 USD |
1.1676 USD |
1.1677 USD |
| 2025-08-13 |
1.1759 USD |
1,705.2330 EUR |
1.1793 USD |
1.1740 USD |
1.1740 USD |
1.1771 USD |
| 2025-08-12 |
1.1608 USD |
219.4370 EUR |
1.1614 USD |
1.1585 USD |
1.1585 USD |
1.1793 USD |
| 2025-08-11 |
1.1647 USD |
9,401.4336 EUR |
1.1656 USD |
1.1601 USD |
1.1614 USD |
1.1614 USD |
| 2025-08-10 |
1.1763 USD |
579.5740 EUR |
1.1685 USD |
1.1534 USD |
1.1656 USD |
1.1656 USD |
| 2025-08-09 |
1.1683 USD |
3,543.5661 EUR |
1.1648 USD |
1.1648 USD |
1.1648 USD |
1.1685 USD |
| 2025-08-08 |
1.1649 USD |
1,529.7922 EUR |
1.1654 USD |
1.1616 USD |
1.1633 USD |
1.1648 USD |
| 2025-08-07 |
1.1646 USD |
4,664.6276 EUR |
1.1630 USD |
1.1630 USD |
1.1630 USD |
1.1654 USD |
| 2025-08-06 |
1.1593 USD |
9,241.4028 EUR |
1.1553 USD |
1.1552 USD |
1.1552 USD |
1.1630 USD |
| 2025-08-05 |
1.1549 USD |
12,196.5815 EUR |
1.1573 USD |
1.1513 USD |
1.1514 USD |
1.1553 USD |
| 2025-08-04 |
1.1566 USD |
998.0406 EUR |
1.1579 USD |
1.1536 USD |
1.1536 USD |
1.1573 USD |
| 2025-08-03 |
1.1584 USD |
2,625.6831 EUR |
1.1582 USD |
1.1579 USD |
1.1579 USD |
1.1579 USD |
| 2025-08-02 |
1.1582 USD |
2,598.1523 EUR |
1.1595 USD |
1.1581 USD |
1.1581 USD |
1.1582 USD |
| 2025-08-01 |
1.1556 USD |
609.6803 EUR |
1.1395 USD |
1.1395 USD |
1.1395 USD |
1.1595 USD |
| 2025-07-31 |
1.1424 USD |
387.3293 EUR |
1.1407 USD |
1.1395 USD |
1.1407 USD |
1.1395 USD |
| 2025-07-30 |
1.1435 USD |
816.4846 EUR |
1.1549 USD |
1.1407 USD |
1.1414 USD |
1.1407 USD |
| 2025-07-29 |
1.1536 USD |
674.0151 EUR |
1.1570 USD |
1.1499 USD |
1.1515 USD |
1.1549 USD |
| 2025-07-28 |
1.1690 USD |
7,242.5166 EUR |
1.1771 USD |
1.1570 USD |
1.1589 USD |
1.1570 USD |
| 2025-07-27 |
1.1762 USD |
5,647.3840 EUR |
1.1758 USD |
1.1757 USD |
1.1757 USD |
1.1771 USD |
| 2025-07-26 |
1.1756 USD |
5,582.7131 EUR |
1.1752 USD |
1.1744 USD |
1.1744 USD |
1.1758 USD |
| 2025-07-25 |
1.1601 USD |
31,072.9645 EUR |
1.1759 USD |
1.1486 USD |
1.1486 USD |
1.1752 USD |
| 2025-07-24 |
1.1766 USD |
5,013.7855 EUR |
1.1747 USD |
1.1733 USD |
1.1733 USD |
1.1759 USD |
| 2025-07-23 |
1.1665 USD |
3,937.4945 EUR |
1.1759 USD |
1.1486 USD |
1.1709 USD |
1.1747 USD |
| 2025-07-22 |
1.1726 USD |
1,356.1695 EUR |
1.1714 USD |
1.1695 USD |
1.1702 USD |
1.1759 USD |
| 2025-07-21 |
1.1698 USD |
1,823.2436 EUR |
1.1663 USD |
1.1663 USD |
1.1663 USD |
1.1714 USD |
| 2025-07-20 |
1.1656 USD |
604.4908 EUR |
1.1641 USD |
1.1641 USD |
1.1641 USD |
1.1663 USD |
| 2025-07-19 |
1.1642 USD |
3,150.2367 EUR |
1.1641 USD |
1.1637 USD |
1.1641 USD |
1.1641 USD |