Market [unlinked] / USD
Identifier on Kraken: EULUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-07 |
3.8720 USD |
16,850.3845 |
3.9040 USD |
3.8440 USD |
3.9420 USD |
3.8660 USD |
| 2025-12-06 |
4.0050 USD |
15,864.1930 |
3.8080 USD |
3.7950 USD |
4.1470 USD |
4.0310 USD |
| 2025-12-05 |
3.7560 USD |
27,420.8894 |
3.9680 USD |
3.6680 USD |
4.0080 USD |
3.7620 USD |
| 2025-12-04 |
4.3010 USD |
279.9916 |
4.3110 USD |
4.2410 USD |
4.3530 USD |
4.2410 USD |
| 2025-12-03 |
4.2730 USD |
10,850.2254 |
4.1910 USD |
4.1330 USD |
4.4220 USD |
4.3500 USD |
| 2025-12-02 |
4.1920 USD |
6,339.1458 |
4.1010 USD |
4.0680 USD |
4.2780 USD |
4.2600 USD |
| 2025-12-01 |
4.2640 USD |
57,550.6858 |
4.4670 USD |
3.9800 USD |
4.4730 USD |
4.0860 USD |
| 2025-11-30 |
4.4880 USD |
32,463.2103 |
4.0900 USD |
4.0660 USD |
4.6430 USD |
4.3610 USD |
| 2025-11-29 |
4.0460 USD |
3,058.0441 |
4.1050 USD |
3.9970 USD |
4.1060 USD |
4.0580 USD |
| 2025-11-28 |
4.0960 USD |
2,303.4365 |
4.1720 USD |
4.0060 USD |
4.1720 USD |
4.0420 USD |
| 2025-11-27 |
4.1660 USD |
21,660.1959 |
4.1490 USD |
4.1340 USD |
4.2530 USD |
4.1900 USD |
| 2025-11-26 |
4.0770 USD |
1,797.1867 |
4.0460 USD |
4.0190 USD |
4.1100 USD |
4.1060 USD |
| 2025-11-25 |
4.0110 USD |
1,173.8040 |
3.9980 USD |
3.9690 USD |
4.0380 USD |
3.9910 USD |
| 2025-11-24 |
3.8810 USD |
29,372.3688 |
3.8220 USD |
3.7820 USD |
3.9600 USD |
3.9580 USD |
| 2025-11-23 |
3.8110 USD |
38,405.1625 |
3.7680 USD |
3.6940 USD |
3.8690 USD |
3.8370 USD |
| 2025-11-22 |
3.8660 USD |
3,944.3685 |
3.9480 USD |
3.7600 USD |
3.9770 USD |
3.7740 USD |
| 2025-11-21 |
4.0050 USD |
6,746.6413 |
4.1060 USD |
3.7650 USD |
4.1470 USD |
3.8870 USD |
| 2025-11-20 |
4.1340 USD |
13,874.5639 |
4.1530 USD |
3.9570 USD |
4.2660 USD |
4.0690 USD |
| 2025-11-19 |
4.3410 USD |
43,605.4326 |
4.3500 USD |
4.3300 USD |
4.4000 USD |
4.3640 USD |
| 2025-11-18 |
4.3500 USD |
23,127.0750 |
4.3620 USD |
4.2840 USD |
4.4820 USD |
4.3990 USD |
| 2025-11-17 |
4.3970 USD |
1,123.0368 |
4.4020 USD |
4.3100 USD |
4.4370 USD |
4.3100 USD |
| 2025-11-16 |
4.4470 USD |
9,734.1330 |
4.6430 USD |
4.3630 USD |
4.6600 USD |
4.4410 USD |
| 2025-11-15 |
4.6510 USD |
13,361.4774 |
4.7800 USD |
4.5320 USD |
4.8920 USD |
4.6190 USD |
| 2025-11-14 |
5.0980 USD |
2,378.8682 |
5.2240 USD |
4.9910 USD |
5.2330 USD |
5.1020 USD |
| 2025-11-13 |
5.5820 USD |
3,552.8997 |
5.5700 USD |
5.4180 USD |
5.6420 USD |
5.4180 USD |
| 2025-11-12 |
5.7000 USD |
1,265.5922 |
5.6700 USD |
5.6510 USD |
5.8480 USD |
5.8080 USD |
| 2025-11-11 |
6.0780 USD |
11,414.2469 |
6.0910 USD |
5.7380 USD |
6.1760 USD |
5.7930 USD |
| 2025-11-10 |
6.1910 USD |
20,099.3734 |
5.9680 USD |
5.9680 USD |
6.5340 USD |
6.1710 USD |
| 2025-11-09 |
5.9530 USD |
17,351.9228 |
5.8620 USD |
5.7310 USD |
6.0350 USD |
5.9260 USD |
| 2025-11-08 |
5.8680 USD |
3,151.6534 |
5.9020 USD |
5.7390 USD |
6.0460 USD |
5.8490 USD |
| 2025-11-07 |
5.7290 USD |
25,537.8086 |
5.6370 USD |
5.5270 USD |
5.9630 USD |
5.9590 USD |
| 2025-11-06 |
6.0340 USD |
16,022.3096 |
6.2140 USD |
5.8580 USD |
6.2560 USD |
5.8710 USD |
| 2025-11-05 |
6.4010 USD |
25,170.6584 |
6.5910 USD |
6.2140 USD |
6.6770 USD |
6.3010 USD |
| 2025-11-04 |
6.9760 USD |
82,938.1035 |
7.6000 USD |
6.6510 USD |
7.6000 USD |
6.6580 USD |
| 2025-11-03 |
8.0020 USD |
7,906.7299 |
8.5000 USD |
7.7340 USD |
8.5080 USD |
7.7750 USD |
| 2025-11-02 |
8.6840 USD |
234.4686 |
8.6640 USD |
8.5920 USD |
8.7780 USD |
8.6200 USD |
| 2025-11-01 |
8.6440 USD |
5,823.3277 |
8.6030 USD |
8.5080 USD |
8.8850 USD |
8.6270 USD |
| 2025-10-31 |
8.5320 USD |
5,377.9235 |
8.7140 USD |
8.3830 USD |
9.0070 USD |
8.5440 USD |
| 2025-10-30 |
9.2520 USD |
24,888.8482 |
9.3690 USD |
8.4220 USD |
9.6820 USD |
8.5050 USD |
| 2025-10-29 |
8.9110 USD |
29,089.1905 |
8.6910 USD |
8.2570 USD |
9.3400 USD |
9.2440 USD |
| 2025-10-28 |
8.1830 USD |
7,180.8791 |
7.9740 USD |
7.8510 USD |
8.5870 USD |
8.0760 USD |
| 2025-10-27 |
7.7810 USD |
17,351.9429 |
8.2020 USD |
7.6620 USD |
8.2320 USD |
7.7190 USD |
| 2025-10-26 |
7.9220 USD |
8,446.9618 |
7.8360 USD |
7.7720 USD |
8.0070 USD |
8.0000 USD |
| 2025-10-25 |
7.8910 USD |
10,182.8768 |
7.7850 USD |
7.6500 USD |
8.0730 USD |
7.8660 USD |
| 2025-10-24 |
7.4110 USD |
497.0917 |
7.3280 USD |
7.2490 USD |
7.5350 USD |
7.4540 USD |
| 2025-10-23 |
7.3080 USD |
23,331.9649 |
7.4710 USD |
7.1130 USD |
7.5830 USD |
7.1870 USD |
| 2025-10-22 |
7.4210 USD |
28,395.5813 |
7.4570 USD |
7.2770 USD |
7.7530 USD |
7.6200 USD |
| 2025-10-21 |
8.2310 USD |
47,093.8179 |
8.5150 USD |
7.7780 USD |
8.8070 USD |
7.7780 USD |
| 2025-10-20 |
7.8400 USD |
16,720.8459 |
7.6050 USD |
7.5360 USD |
7.8500 USD |
7.8500 USD |
| 2025-10-19 |
7.5420 USD |
16,629.1200 |
7.4620 USD |
7.2100 USD |
7.8650 USD |
7.7750 USD |