Market [unlinked] / USD
Identifier on Kraken: EULUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
5.8170 USD |
1,757.3619 |
5.8940 USD |
5.6100 USD |
5.9350 USD |
5.7880 USD |
| 2025-03-30 |
5.9600 USD |
417.3964 |
6.0410 USD |
5.8200 USD |
6.0910 USD |
6.0150 USD |
| 2025-03-29 |
6.2040 USD |
60.2760 |
6.2640 USD |
6.1750 USD |
6.2640 USD |
6.2190 USD |
| 2025-03-28 |
6.5000 USD |
3,919.0488 |
6.8690 USD |
6.1740 USD |
7.0380 USD |
6.2600 USD |
| 2025-03-27 |
7.1160 USD |
937.7844 |
6.8920 USD |
6.8920 USD |
7.1700 USD |
7.0810 USD |
| 2025-03-26 |
7.2430 USD |
7,447.6233 |
7.4530 USD |
6.5710 USD |
7.5160 USD |
6.7440 USD |
| 2025-03-25 |
7.2180 USD |
2,049.7101 |
6.9810 USD |
6.8730 USD |
7.6270 USD |
7.5020 USD |
| 2025-03-24 |
6.8720 USD |
1,920.4150 |
6.5680 USD |
6.4820 USD |
7.0800 USD |
6.9740 USD |
| 2025-03-23 |
6.5190 USD |
273.2895 |
6.4730 USD |
6.4730 USD |
6.5770 USD |
6.5690 USD |
| 2025-03-22 |
6.3230 USD |
490.6242 |
6.3300 USD |
6.2870 USD |
6.4490 USD |
6.4490 USD |
| 2025-03-21 |
6.5600 USD |
2,163.6078 |
6.8670 USD |
6.0730 USD |
6.9020 USD |
6.2950 USD |
| 2025-03-20 |
7.4280 USD |
2,444.7050 |
7.2940 USD |
7.0080 USD |
7.8570 USD |
7.0080 USD |
| 2025-03-19 |
6.9800 USD |
1,304.5117 |
6.6340 USD |
6.6340 USD |
7.2600 USD |
7.2060 USD |
| 2025-03-18 |
6.0300 USD |
682.3714 |
5.9400 USD |
5.9150 USD |
6.1220 USD |
5.9650 USD |
| 2025-03-17 |
5.5470 USD |
622.7784 |
5.5080 USD |
5.4720 USD |
5.6210 USD |
5.6210 USD |
| 2025-03-16 |
5.5990 USD |
698.3807 |
5.7750 USD |
5.4080 USD |
5.7960 USD |
5.4290 USD |
| 2025-03-15 |
5.6520 USD |
1,159.5862 |
5.6690 USD |
5.6500 USD |
5.8100 USD |
5.7980 USD |
| 2025-03-14 |
5.7100 USD |
2,149.6468 |
5.4520 USD |
5.2740 USD |
6.3990 USD |
5.3580 USD |
| 2025-03-13 |
5.5270 USD |
245.6710 |
5.5990 USD |
5.4050 USD |
5.5990 USD |
5.5140 USD |
| 2025-03-12 |
5.3240 USD |
643.2607 |
5.3300 USD |
5.1520 USD |
5.5800 USD |
5.5580 USD |
| 2025-03-11 |
5.0230 USD |
5,092.6006 |
4.9820 USD |
4.8100 USD |
5.4110 USD |
5.2890 USD |
| 2025-03-10 |
5.6410 USD |
641.6130 |
5.3100 USD |
5.2800 USD |
5.7120 USD |
5.6840 USD |
| 2025-03-09 |
5.7620 USD |
1,591.1565 |
5.9600 USD |
5.3230 USD |
5.9670 USD |
5.4520 USD |
| 2025-03-08 |
5.7060 USD |
70.7468 |
5.7170 USD |
5.6920 USD |
5.7370 USD |
5.7370 USD |
| 2025-03-07 |
5.8300 USD |
3,105.5174 |
5.7860 USD |
5.6450 USD |
5.9900 USD |
5.6770 USD |
| 2025-03-06 |
5.9940 USD |
912.9295 |
5.5460 USD |
5.5340 USD |
6.2720 USD |
6.0210 USD |
| 2025-03-05 |
5.3210 USD |
680.1792 |
5.1300 USD |
5.1300 USD |
5.4440 USD |
5.3310 USD |
| 2025-03-04 |
5.1070 USD |
1,748.8766 |
5.2770 USD |
4.9930 USD |
5.2920 USD |
5.0720 USD |
| 2025-03-03 |
5.6480 USD |
2,050.6833 |
5.8660 USD |
5.1470 USD |
5.8660 USD |
5.2420 USD |
| 2025-03-02 |
5.5380 USD |
817.8402 |
5.3510 USD |
5.3050 USD |
5.9920 USD |
5.8950 USD |
| 2025-03-01 |
5.2220 USD |
1,400.5426 |
5.3670 USD |
5.1120 USD |
5.4540 USD |
5.3980 USD |
| 2025-02-28 |
4.7420 USD |
7,961.4568 |
5.0860 USD |
4.5650 USD |
5.3550 USD |
5.3440 USD |
| 2025-02-27 |
4.7880 USD |
283.4498 |
4.7850 USD |
4.7670 USD |
4.8330 USD |
4.8240 USD |
| 2025-02-26 |
4.7930 USD |
3,598.3278 |
4.9160 USD |
4.5180 USD |
4.9640 USD |
4.8090 USD |
| 2025-02-25 |
4.6380 USD |
1,674.6289 |
4.7160 USD |
4.3640 USD |
4.8620 USD |
4.8620 USD |
| 2025-02-24 |
5.0030 USD |
3,146.0077 |
5.7990 USD |
4.6190 USD |
5.8080 USD |
4.7600 USD |
| 2025-02-23 |
5.8240 USD |
525.2230 |
5.7370 USD |
5.7230 USD |
5.9130 USD |
5.8650 USD |
| 2025-02-22 |
5.6850 USD |
544.7236 |
5.6050 USD |
5.6050 USD |
5.7980 USD |
5.7660 USD |
| 2025-02-21 |
5.4290 USD |
4,426.7774 |
5.3510 USD |
5.2260 USD |
5.6950 USD |
5.5480 USD |
| 2025-02-20 |
5.2060 USD |
5,201.1992 |
5.0230 USD |
4.9070 USD |
5.6760 USD |
5.3090 USD |
| 2025-02-19 |
4.6920 USD |
2,991.6903 |
4.1080 USD |
4.0410 USD |
5.4950 USD |
4.9050 USD |
| 2025-02-18 |
4.0730 USD |
2,174.4515 |
4.1740 USD |
3.9690 USD |
4.2570 USD |
4.0780 USD |
| 2025-02-17 |
4.2940 USD |
1,636.9227 |
4.3740 USD |
4.1350 USD |
4.6050 USD |
4.2030 USD |
| 2025-02-16 |
4.4220 USD |
756.3240 |
4.4460 USD |
4.2810 USD |
4.5070 USD |
4.4480 USD |
| 2025-02-15 |
4.4710 USD |
1,029.4006 |
4.4950 USD |
4.4090 USD |
4.5070 USD |
4.4470 USD |
| 2025-02-14 |
4.1400 USD |
3,610.5697 |
3.8680 USD |
3.8300 USD |
4.6450 USD |
4.5500 USD |
| 2025-02-13 |
3.7800 USD |
511.9108 |
3.7880 USD |
3.7280 USD |
3.8690 USD |
3.8530 USD |
| 2025-02-12 |
3.6830 USD |
1,343.6569 |
3.6690 USD |
3.5840 USD |
3.7100 USD |
3.6820 USD |
| 2025-02-11 |
3.7350 USD |
1,096.7186 |
3.7150 USD |
3.7130 USD |
3.7980 USD |
3.7240 USD |
| 2025-02-10 |
3.6410 USD |
466.4715 |
3.6490 USD |
3.6080 USD |
3.6820 USD |
3.6720 USD |