Market [unlinked] / USD
Identifier on Kraken: EULUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-18 |
7.6980 USD |
13,300.8723 |
7.6590 USD |
7.4140 USD |
7.9250 USD |
7.5900 USD |
| 2025-10-17 |
7.3600 USD |
62,284.0034 |
7.3530 USD |
6.8290 USD |
7.8020 USD |
7.5120 USD |
| 2025-10-16 |
7.5870 USD |
90,051.9706 |
8.1040 USD |
7.1150 USD |
8.1860 USD |
7.3200 USD |
| 2025-10-15 |
8.9020 USD |
56,769.6935 |
8.9270 USD |
8.4920 USD |
9.5450 USD |
8.7940 USD |
| 2025-10-14 |
8.6410 USD |
239,535.8010 |
9.4070 USD |
7.0100 USD |
9.8420 USD |
9.1030 USD |
| 2025-10-13 |
10.3880 USD |
26,574.8798 |
9.1420 USD |
9.0770 USD |
12.2010 USD |
9.7100 USD |
| 2025-10-12 |
8.5990 USD |
1,023.6223 |
8.4290 USD |
8.4290 USD |
8.7010 USD |
8.7010 USD |
| 2025-10-11 |
8.4250 USD |
1,996.7369 |
8.4940 USD |
8.3000 USD |
8.6480 USD |
8.4340 USD |
| 2025-10-10 |
9.6890 USD |
6,458.2111 |
9.8990 USD |
8.7590 USD |
10.2390 USD |
8.9300 USD |
| 2025-10-09 |
10.0620 USD |
3,477.5431 |
10.3600 USD |
10.0290 USD |
10.4440 USD |
10.0850 USD |
| 2025-10-08 |
10.1910 USD |
2,704.5638 |
10.1770 USD |
9.8020 USD |
10.3970 USD |
10.0640 USD |
| 2025-10-07 |
10.5860 USD |
6,181.6369 |
10.6810 USD |
10.4150 USD |
10.6810 USD |
10.5560 USD |
| 2025-10-06 |
10.4930 USD |
5,839.3083 |
10.0570 USD |
10.0250 USD |
10.8220 USD |
10.8220 USD |
| 2025-10-05 |
9.8440 USD |
4,375.6129 |
9.7000 USD |
9.7000 USD |
10.3210 USD |
10.3210 USD |
| 2025-10-04 |
9.7770 USD |
2,979.0765 |
9.7990 USD |
9.6260 USD |
10.1420 USD |
9.9970 USD |
| 2025-10-03 |
9.5190 USD |
413.9072 |
9.6750 USD |
9.4000 USD |
9.7600 USD |
9.6420 USD |
| 2025-10-02 |
9.4260 USD |
3,282.5801 |
9.4440 USD |
9.3620 USD |
9.7020 USD |
9.7020 USD |
| 2025-10-01 |
9.2870 USD |
182.3752 |
9.0360 USD |
8.9750 USD |
9.4320 USD |
9.2060 USD |
| 2025-09-30 |
9.3210 USD |
3,193.0105 |
9.1410 USD |
8.9140 USD |
9.9680 USD |
8.9400 USD |
| 2025-09-29 |
9.2790 USD |
33.6061 |
9.3020 USD |
9.1410 USD |
9.3030 USD |
9.1750 USD |
| 2025-09-28 |
8.8790 USD |
76.2780 |
8.7540 USD |
8.7540 USD |
8.9120 USD |
8.8920 USD |
| 2025-09-27 |
8.8560 USD |
132.9206 |
8.8380 USD |
8.7720 USD |
8.9040 USD |
8.7720 USD |
| 2025-09-26 |
8.8770 USD |
947.4343 |
8.7700 USD |
8.6990 USD |
9.2420 USD |
8.8260 USD |
| 2025-09-25 |
8.9580 USD |
290.2571 |
9.1410 USD |
8.8550 USD |
9.1410 USD |
8.9820 USD |
| 2025-09-24 |
9.2590 USD |
1,158.6272 |
9.2950 USD |
9.0410 USD |
9.5730 USD |
9.3840 USD |
| 2025-09-23 |
9.3910 USD |
2,846.8972 |
9.2630 USD |
9.2460 USD |
9.5450 USD |
9.3120 USD |
| 2025-09-22 |
9.4800 USD |
8,203.8787 |
9.8480 USD |
9.1020 USD |
9.8480 USD |
9.1020 USD |
| 2025-09-21 |
10.0540 USD |
149.4451 |
9.9730 USD |
9.8910 USD |
10.1620 USD |
9.9330 USD |
| 2025-09-20 |
10.0560 USD |
2,622.3098 |
10.3040 USD |
9.8410 USD |
10.6540 USD |
9.9870 USD |
| 2025-09-19 |
10.3740 USD |
3,572.3420 |
9.6500 USD |
9.6140 USD |
11.6120 USD |
10.3980 USD |
| 2025-09-18 |
9.6470 USD |
677.4157 |
9.7310 USD |
9.4780 USD |
9.8840 USD |
9.6370 USD |
| 2025-09-17 |
10.5270 USD |
15,974.4426 |
9.6810 USD |
9.5840 USD |
11.6670 USD |
9.7410 USD |
| 2025-09-16 |
9.6440 USD |
6,216.8160 |
9.3450 USD |
9.2200 USD |
9.7810 USD |
9.6480 USD |
| 2025-09-15 |
9.4060 USD |
5,454.1248 |
9.4590 USD |
9.1900 USD |
9.5920 USD |
9.3570 USD |
| 2025-09-14 |
9.3960 USD |
2,697.7801 |
9.5400 USD |
9.3110 USD |
9.7170 USD |
9.4380 USD |
| 2025-09-13 |
9.6380 USD |
1,471.8101 |
9.5100 USD |
9.4280 USD |
9.7760 USD |
9.5450 USD |
| 2025-09-12 |
9.2750 USD |
6,758.2060 |
9.1410 USD |
9.0440 USD |
9.6130 USD |
9.5930 USD |
| 2025-09-11 |
9.0500 USD |
1,963.2088 |
9.0180 USD |
8.9340 USD |
9.1410 USD |
9.0020 USD |
| 2025-09-10 |
9.0540 USD |
1,825.6185 |
9.1410 USD |
8.9380 USD |
9.4650 USD |
9.0170 USD |
| 2025-09-09 |
9.2030 USD |
2,674.2698 |
9.1910 USD |
8.9390 USD |
10.0660 USD |
8.9590 USD |