Market [unlinked] / USD
Identifier on Kraken: EULUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
9.4930 USD |
611.9891 |
9.4110 USD |
9.3670 USD |
9.6230 USD |
9.3670 USD |
| 2025-05-19 |
9.4350 USD |
6,647.6176 |
9.4670 USD |
9.0000 USD |
9.9340 USD |
9.6960 USD |
| 2025-05-18 |
9.7500 USD |
1,352.1355 |
9.7000 USD |
9.4050 USD |
9.9150 USD |
9.4050 USD |
| 2025-05-17 |
9.7290 USD |
4,568.0880 |
9.7880 USD |
9.2360 USD |
10.0000 USD |
9.4730 USD |
| 2025-05-16 |
9.4660 USD |
1,652.0848 |
9.2380 USD |
9.2240 USD |
9.7210 USD |
9.5490 USD |
| 2025-05-15 |
9.1980 USD |
3,186.1868 |
9.4230 USD |
8.9020 USD |
9.4640 USD |
9.1730 USD |
| 2025-05-14 |
9.0010 USD |
3,505.7573 |
9.0450 USD |
8.8030 USD |
9.3670 USD |
9.3670 USD |
| 2025-05-13 |
8.7930 USD |
3,200.1883 |
8.6320 USD |
8.3030 USD |
9.4100 USD |
8.9470 USD |
| 2025-05-12 |
8.9630 USD |
2,963.1025 |
8.7850 USD |
8.6330 USD |
9.1650 USD |
8.7710 USD |
| 2025-05-11 |
9.2640 USD |
145.2362 |
9.3810 USD |
9.0900 USD |
9.4750 USD |
9.1010 USD |
| 2025-05-10 |
9.0490 USD |
187.4606 |
8.7670 USD |
8.6950 USD |
9.2050 USD |
9.1100 USD |
| 2025-05-09 |
8.6710 USD |
1,454.4843 |
8.4330 USD |
8.2940 USD |
9.2320 USD |
8.7240 USD |
| 2025-05-08 |
8.2130 USD |
892.6037 |
7.5160 USD |
7.5000 USD |
8.5920 USD |
8.5920 USD |
| 2025-05-07 |
7.6870 USD |
1,141.1031 |
7.7900 USD |
7.3760 USD |
7.9790 USD |
7.5690 USD |
| 2025-05-06 |
7.6790 USD |
339.8970 |
7.7760 USD |
7.5190 USD |
7.8170 USD |
7.5190 USD |
| 2025-05-05 |
7.8600 USD |
13.4748 |
7.9000 USD |
7.7960 USD |
7.9810 USD |
7.7970 USD |
| 2025-05-04 |
8.1040 USD |
10.6444 |
8.0870 USD |
8.0330 USD |
8.1660 USD |
8.0330 USD |
| 2025-05-03 |
8.1280 USD |
31.6641 |
8.1670 USD |
8.1010 USD |
8.1850 USD |
8.1010 USD |
| 2025-05-02 |
8.2090 USD |
31.6441 |
8.4000 USD |
8.1670 USD |
8.4290 USD |
8.2370 USD |
| 2025-05-01 |
8.4240 USD |
386.4554 |
8.2330 USD |
8.2330 USD |
8.5750 USD |
8.4330 USD |
| 2025-04-30 |
8.0260 USD |
212.1407 |
8.2940 USD |
7.9600 USD |
8.3220 USD |
8.2090 USD |
| 2025-04-29 |
8.2890 USD |
125.1410 |
8.3310 USD |
8.2320 USD |
8.3520 USD |
8.2980 USD |
| 2025-04-28 |
8.3730 USD |
287.1820 |
8.4330 USD |
8.2770 USD |
8.5000 USD |
8.2770 USD |
| 2025-04-27 |
8.5780 USD |
300.9323 |
8.6330 USD |
8.4580 USD |
8.6700 USD |
8.5010 USD |
| 2025-04-26 |
8.5250 USD |
164.8100 |
8.4720 USD |
8.4350 USD |
8.6170 USD |
8.4900 USD |
| 2025-04-25 |
8.3400 USD |
662.3511 |
8.3540 USD |
8.2040 USD |
8.4920 USD |
8.4330 USD |
| 2025-04-24 |
8.4460 USD |
144.1111 |
8.5980 USD |
8.3330 USD |
8.5990 USD |
8.3880 USD |
| 2025-04-23 |
8.8150 USD |
546.0423 |
8.8020 USD |
8.4990 USD |
9.0720 USD |
8.7200 USD |
| 2025-04-22 |
8.1640 USD |
3,446.4693 |
7.6510 USD |
7.6330 USD |
8.6990 USD |
8.5980 USD |
| 2025-04-21 |
7.6220 USD |
1,393.5613 |
7.5110 USD |
7.2940 USD |
7.7320 USD |
7.5960 USD |
| 2025-04-20 |
7.4160 USD |
207.2369 |
7.6060 USD |
7.3710 USD |
7.6060 USD |
7.4380 USD |
| 2025-04-19 |
7.6620 USD |
1,301.1362 |
7.3840 USD |
7.3410 USD |
8.0230 USD |
7.5640 USD |
| 2025-04-18 |
6.8610 USD |
671.1502 |
6.9270 USD |
6.8300 USD |
7.0080 USD |
6.9880 USD |
| 2025-04-17 |
6.7760 USD |
279.7704 |
6.6390 USD |
6.6390 USD |
6.8440 USD |
6.8130 USD |
| 2025-04-16 |
6.6400 USD |
10.6747 |
6.6970 USD |
6.5740 USD |
6.6990 USD |
6.5740 USD |
| 2025-04-15 |
6.7620 USD |
130.5454 |
6.7630 USD |
6.7240 USD |
6.8430 USD |
6.7990 USD |
| 2025-04-14 |
6.7920 USD |
325.4514 |
6.6510 USD |
6.6510 USD |
6.8810 USD |
6.8810 USD |
| 2025-04-13 |
6.6590 USD |
905.5799 |
6.8280 USD |
6.5930 USD |
6.8280 USD |
6.6550 USD |
| 2025-04-12 |
6.6570 USD |
273.3080 |
6.5310 USD |
6.5310 USD |
6.7850 USD |
6.7650 USD |
| 2025-04-11 |
6.4940 USD |
2,349.6522 |
6.1990 USD |
6.1960 USD |
6.6000 USD |
6.5860 USD |
| 2025-04-10 |
6.3200 USD |
591.6079 |
6.5180 USD |
6.0870 USD |
6.6450 USD |
6.2370 USD |
| 2025-04-09 |
6.1150 USD |
863.6538 |
5.6160 USD |
5.5050 USD |
6.7610 USD |
6.4780 USD |
| 2025-04-08 |
5.5810 USD |
1,185.6815 |
5.6680 USD |
5.4690 USD |
5.8370 USD |
5.5870 USD |
| 2025-04-07 |
5.6140 USD |
1,719.4303 |
5.3140 USD |
5.1960 USD |
5.8600 USD |
5.5420 USD |
| 2025-04-06 |
5.6950 USD |
565.1785 |
5.7500 USD |
5.6190 USD |
5.7910 USD |
5.6230 USD |
| 2025-04-05 |
5.8640 USD |
720.3870 |
5.9520 USD |
5.7780 USD |
5.9630 USD |
5.7780 USD |
| 2025-04-04 |
6.0150 USD |
463.3153 |
6.0430 USD |
5.8830 USD |
6.2490 USD |
5.8830 USD |
| 2025-04-03 |
6.1660 USD |
1,542.4512 |
5.9010 USD |
5.9010 USD |
6.2900 USD |
6.0390 USD |
| 2025-04-02 |
5.9880 USD |
2,364.0995 |
6.0640 USD |
5.9460 USD |
6.0860 USD |
5.9940 USD |
| 2025-04-01 |
6.1040 USD |
786.2103 |
5.7880 USD |
5.7690 USD |
6.3720 USD |
6.1180 USD |