Market [unlinked] / USD
Identifier on Kraken: EULUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-08 |
8.0590 USD |
51.6944 |
8.1030 USD |
8.0070 USD |
8.1150 USD |
8.0460 USD |
| 2025-06-07 |
8.0110 USD |
41.2588 |
7.9620 USD |
7.9590 USD |
8.0930 USD |
8.0930 USD |
| 2025-06-06 |
7.9970 USD |
1,659.5291 |
8.1180 USD |
7.8500 USD |
8.1180 USD |
7.9960 USD |
| 2025-06-05 |
8.5690 USD |
418.6488 |
8.7010 USD |
8.4000 USD |
8.7640 USD |
8.4000 USD |
| 2025-06-04 |
8.8570 USD |
352.4079 |
8.8900 USD |
8.7540 USD |
8.9880 USD |
8.8040 USD |
| 2025-06-03 |
8.8230 USD |
713.6902 |
8.5500 USD |
8.5500 USD |
8.9560 USD |
8.9000 USD |
| 2025-06-02 |
8.4460 USD |
505.3172 |
8.7630 USD |
8.3020 USD |
8.8360 USD |
8.3020 USD |
| 2025-06-01 |
8.6150 USD |
20.1227 |
8.6940 USD |
8.5500 USD |
8.6940 USD |
8.5500 USD |
| 2025-05-31 |
8.8140 USD |
116.4637 |
8.8890 USD |
8.6950 USD |
8.9010 USD |
8.8700 USD |
| 2025-05-30 |
9.0070 USD |
758.3964 |
9.2450 USD |
8.7690 USD |
9.6120 USD |
8.8960 USD |
| 2025-05-29 |
9.3400 USD |
1,846.2690 |
9.2320 USD |
9.2010 USD |
9.6520 USD |
9.4030 USD |
| 2025-05-28 |
9.2000 USD |
686.4797 |
9.4300 USD |
8.9000 USD |
9.5500 USD |
9.2320 USD |
| 2025-05-27 |
9.3160 USD |
518.9933 |
9.1950 USD |
9.0740 USD |
9.7450 USD |
9.3450 USD |
| 2025-05-26 |
9.4980 USD |
8,203.9527 |
9.2180 USD |
9.0900 USD |
10.4990 USD |
9.2200 USD |
| 2025-05-25 |
9.1140 USD |
1,882.6352 |
9.1460 USD |
8.8580 USD |
9.6060 USD |
9.0820 USD |
| 2025-05-24 |
9.2790 USD |
25,077.1712 |
9.1270 USD |
9.0010 USD |
9.7730 USD |
9.1640 USD |
| 2025-05-23 |
9.3790 USD |
13,276.8154 |
9.7670 USD |
7.1630 USD |
10.0230 USD |
9.3400 USD |
| 2025-05-22 |
9.9420 USD |
9,464.9085 |
9.5370 USD |
9.5220 USD |
10.3700 USD |
9.7650 USD |
| 2025-05-21 |
9.5340 USD |
1,764.2014 |
9.4030 USD |
9.1000 USD |
10.0000 USD |
9.3670 USD |
| 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 |