Market [unlinked] / USD
Identifier on Kraken: EULUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
1.1660 USD |
52,742.9559 |
1.1770 USD |
1.1210 USD |
1.2160 USD |
1.1260 USD |
| 2026-02-04 |
1.1600 USD |
56,607.5241 |
1.1660 USD |
1.1440 USD |
1.1840 USD |
1.1560 USD |
| 2026-02-03 |
1.3580 USD |
377.4371 |
1.3720 USD |
1.3410 USD |
1.3750 USD |
1.3640 USD |
| 2026-02-02 |
1.3790 USD |
18,004.2109 |
1.3950 USD |
1.3380 USD |
1.4190 USD |
1.3860 USD |
| 2026-02-01 |
1.4400 USD |
12,603.4249 |
1.4680 USD |
1.3660 USD |
1.4730 USD |
1.3760 USD |
| 2026-01-31 |
1.5930 USD |
11,292.0020 |
1.6490 USD |
1.4920 USD |
1.6680 USD |
1.5110 USD |
| 2026-01-30 |
1.6930 USD |
28,692.3834 |
1.6340 USD |
1.6050 USD |
1.7900 USD |
1.7030 USD |
| 2026-01-29 |
1.7550 USD |
10,379.8341 |
1.7950 USD |
1.6560 USD |
1.8360 USD |
1.6660 USD |
| 2026-01-28 |
1.8140 USD |
16,048.4832 |
1.8560 USD |
1.7610 USD |
1.8600 USD |
1.7730 USD |
| 2026-01-27 |
1.8640 USD |
33,052.2762 |
1.8670 USD |
1.8200 USD |
1.9630 USD |
1.8680 USD |
| 2026-01-26 |
1.8640 USD |
59,214.3219 |
1.8330 USD |
1.7880 USD |
1.9310 USD |
1.8480 USD |
| 2026-01-25 |
2.2120 USD |
270,204.4283 |
2.3830 USD |
1.8110 USD |
2.5540 USD |
1.8460 USD |
| 2026-01-24 |
2.3340 USD |
102,803.2149 |
1.7590 USD |
1.7470 USD |
2.6310 USD |
2.3640 USD |
| 2026-01-23 |
1.7940 USD |
14,628.8438 |
1.7780 USD |
1.7350 USD |
1.8500 USD |
1.7490 USD |
| 2026-01-22 |
1.8590 USD |
1,352.9064 |
1.8500 USD |
1.8400 USD |
1.8920 USD |
1.8740 USD |
| 2026-01-21 |
1.9110 USD |
1,864.2114 |
1.9170 USD |
1.8980 USD |
1.9340 USD |
1.9050 USD |
| 2026-01-20 |
2.1010 USD |
14,343.0365 |
2.1570 USD |
2.0360 USD |
2.2150 USD |
2.0760 USD |
| 2026-01-19 |
2.0210 USD |
37,056.0157 |
2.0900 USD |
1.9020 USD |
2.1250 USD |
2.1140 USD |
| 2026-01-18 |
2.1730 USD |
4,206.2242 |
2.1860 USD |
2.1470 USD |
2.1990 USD |
2.1790 USD |
| 2026-01-17 |
2.2160 USD |
1,323.2753 |
2.2270 USD |
2.2030 USD |
2.2350 USD |
2.2140 USD |
| 2026-01-16 |
2.2920 USD |
4,292.4650 |
2.2990 USD |
2.2630 USD |
2.3110 USD |
2.2880 USD |
| 2026-01-15 |
2.4460 USD |
11,179.6800 |
2.5450 USD |
2.3590 USD |
2.5630 USD |
2.3660 USD |
| 2026-01-14 |
2.6460 USD |
11,690.1093 |
2.6530 USD |
2.5530 USD |
2.6860 USD |
2.5660 USD |
| 2026-01-13 |
2.6400 USD |
14,707.3291 |
2.6890 USD |
2.5700 USD |
2.7240 USD |
2.5900 USD |
| 2026-01-12 |
2.8750 USD |
112.4878 |
2.8640 USD |
2.8450 USD |
2.9090 USD |
2.8450 USD |
| 2026-01-11 |
2.9110 USD |
710.0447 |
2.8800 USD |
2.8800 USD |
2.9460 USD |
2.9090 USD |
| 2026-01-10 |
2.8840 USD |
22.1452 |
2.8840 USD |
2.8810 USD |
2.8910 USD |
2.8870 USD |
| 2026-01-09 |
2.9710 USD |
1,602.1947 |
2.9680 USD |
2.9060 USD |
2.9980 USD |
2.9400 USD |
| 2026-01-08 |
3.0940 USD |
8,028.4618 |
3.2110 USD |
3.0200 USD |
3.2450 USD |
3.0800 USD |
| 2026-01-07 |
3.3380 USD |
1,350.6431 |
3.4000 USD |
3.2950 USD |
3.4060 USD |
3.3600 USD |
| 2026-01-06 |
3.2450 USD |
3,270.3658 |
3.2820 USD |
3.2190 USD |
3.3160 USD |
3.2650 USD |
| 2026-01-05 |
3.0230 USD |
949.4646 |
3.0090 USD |
2.9660 USD |
3.1140 USD |
2.9970 USD |
| 2026-01-04 |
3.0450 USD |
1,533.2616 |
3.0840 USD |
3.0090 USD |
3.0930 USD |
3.0250 USD |
| 2026-01-03 |
3.0890 USD |
2,615.6721 |
3.0920 USD |
3.0340 USD |
3.1140 USD |
3.0710 USD |
| 2026-01-02 |
3.0820 USD |
497.2389 |
3.1140 USD |
3.0190 USD |
3.1140 USD |
3.0390 USD |
| 2026-01-01 |
3.0840 USD |
582.3923 |
3.0230 USD |
2.9930 USD |
3.1290 USD |
3.1170 USD |
| 2025-12-31 |
2.9530 USD |
488.7068 |
2.9000 USD |
2.9000 USD |
2.9950 USD |
2.9530 USD |
| 2025-12-30 |
2.8870 USD |
600.3840 |
2.8520 USD |
2.8180 USD |
2.9390 USD |
2.9110 USD |
| 2025-12-29 |
2.8780 USD |
505.1123 |
2.8860 USD |
2.8430 USD |
2.9200 USD |
2.8930 USD |
| 2025-12-28 |
2.8910 USD |
724.4244 |
2.9140 USD |
2.8660 USD |
2.9640 USD |
2.8660 USD |
| 2025-12-27 |
2.8850 USD |
86.6060 |
2.8920 USD |
2.8660 USD |
2.8970 USD |
2.8660 USD |
| 2025-12-26 |
2.8840 USD |
251.1102 |
2.8400 USD |
2.8400 USD |
2.9050 USD |
2.9050 USD |
| 2025-12-25 |
2.8890 USD |
381.9684 |
2.8540 USD |
2.8540 USD |
2.9300 USD |
2.8680 USD |
| 2025-12-24 |
2.8810 USD |
374.5266 |
2.9080 USD |
2.8420 USD |
2.9270 USD |
2.8470 USD |
| 2025-12-23 |
2.8630 USD |
1,475.6990 |
2.9260 USD |
2.8300 USD |
2.9300 USD |
2.8640 USD |
| 2025-12-22 |
2.9760 USD |
1,373.7193 |
3.0030 USD |
2.9550 USD |
3.0210 USD |
3.0120 USD |
| 2025-12-21 |
2.9410 USD |
1,145.7245 |
3.0040 USD |
2.8960 USD |
3.0040 USD |
2.9440 USD |
| 2025-12-20 |
3.0480 USD |
3,200.9832 |
3.0500 USD |
3.0110 USD |
3.0670 USD |
3.0110 USD |
| 2025-12-19 |
3.0050 USD |
478.3639 |
2.9470 USD |
2.9260 USD |
3.0760 USD |
3.0760 USD |
| 2025-12-18 |
3.0330 USD |
945.3343 |
3.0590 USD |
2.9960 USD |
3.0590 USD |
3.0350 USD |