Market [unlinked] / USD
Identifier on Kraken: EULUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-29 |
9.2270 USD |
3,849.9427 |
9.0400 USD |
8.9710 USD |
9.4830 USD |
9.2040 USD |
| 2025-08-28 |
9.8510 USD |
3,655.2685 |
9.9850 USD |
9.5450 USD |
10.1530 USD |
9.7000 USD |
| 2025-08-27 |
10.0700 USD |
1,199.0740 |
10.0940 USD |
9.9580 USD |
10.2060 USD |
10.1520 USD |
| 2025-08-26 |
9.4890 USD |
838.1988 |
9.4920 USD |
9.4100 USD |
9.9680 USD |
9.8500 USD |
| 2025-08-25 |
10.2010 USD |
2,838.7900 |
10.7130 USD |
9.4250 USD |
10.7130 USD |
9.4250 USD |
| 2025-08-24 |
10.8470 USD |
3,205.0565 |
10.9190 USD |
10.4440 USD |
11.0590 USD |
10.8970 USD |
| 2025-08-23 |
10.8520 USD |
1,914.8017 |
10.6550 USD |
10.4290 USD |
11.0600 USD |
10.8590 USD |
| 2025-08-22 |
9.9740 USD |
610.2040 |
9.9330 USD |
9.9080 USD |
10.1580 USD |
10.0660 USD |
| 2025-08-21 |
10.1060 USD |
717.2283 |
10.1090 USD |
9.9000 USD |
10.1850 USD |
9.9000 USD |
| 2025-08-20 |
9.9040 USD |
1,744.1418 |
9.7750 USD |
9.7630 USD |
10.1410 USD |
9.9450 USD |
| 2025-08-19 |
10.3090 USD |
3,150.6378 |
10.6400 USD |
10.0790 USD |
10.6830 USD |
10.3080 USD |
| 2025-08-18 |
10.5130 USD |
1,772.8587 |
10.8050 USD |
10.3030 USD |
10.8520 USD |
10.6570 USD |
| 2025-08-17 |
10.9060 USD |
737.0957 |
10.8510 USD |
10.7280 USD |
11.0660 USD |
11.0130 USD |
| 2025-08-16 |
10.9620 USD |
1,744.6372 |
11.0820 USD |
10.5740 USD |
11.1460 USD |
10.6000 USD |
| 2025-08-15 |
11.4760 USD |
10,747.5847 |
11.6120 USD |
11.0000 USD |
11.8690 USD |
11.1560 USD |
| 2025-08-14 |
11.8950 USD |
8,206.0232 |
12.1860 USD |
11.4650 USD |
12.2810 USD |
11.4650 USD |
| 2025-08-13 |
11.8350 USD |
527.7938 |
12.0740 USD |
11.5860 USD |
12.2430 USD |
11.8220 USD |
| 2025-08-12 |
11.9250 USD |
1,566.0544 |
11.7230 USD |
11.6100 USD |
12.5110 USD |
12.3610 USD |
| 2025-08-11 |
11.9900 USD |
1,288.6029 |
12.1550 USD |
11.6240 USD |
12.1650 USD |
11.7680 USD |
| 2025-08-10 |
12.2530 USD |
2,240.9757 |
12.3350 USD |
12.1390 USD |
12.3980 USD |
12.1750 USD |
| 2025-08-09 |
12.3740 USD |
1,631.4216 |
12.3540 USD |
12.1730 USD |
12.8290 USD |
12.2950 USD |
| 2025-08-08 |
12.0990 USD |
2,443.6414 |
11.9700 USD |
11.7840 USD |
12.6220 USD |
12.6220 USD |
| 2025-08-07 |
11.7380 USD |
3,733.9064 |
11.6660 USD |
11.5010 USD |
12.2190 USD |
11.8090 USD |
| 2025-08-06 |
10.9210 USD |
4,813.2929 |
11.2200 USD |
10.0270 USD |
11.5970 USD |
11.2740 USD |
| 2025-08-05 |
11.1650 USD |
3,418.3501 |
11.4830 USD |
10.6280 USD |
11.8170 USD |
11.2690 USD |
| 2025-08-04 |
10.8310 USD |
1,026.8467 |
10.5340 USD |
10.3770 USD |
11.5460 USD |
11.4330 USD |
| 2025-08-03 |
10.5130 USD |
1,919.7773 |
10.2700 USD |
10.2160 USD |
11.0150 USD |
10.4510 USD |
| 2025-08-02 |
10.4870 USD |
2,770.0805 |
10.5630 USD |
10.2430 USD |
10.8100 USD |
10.2430 USD |
| 2025-08-01 |
11.3980 USD |
4,834.5093 |
11.7290 USD |
9.9700 USD |
11.9900 USD |
10.7400 USD |
| 2025-07-31 |
12.4990 USD |
9,115.6842 |
12.8390 USD |
11.8580 USD |
13.0980 USD |
11.9000 USD |
| 2025-07-30 |
12.8830 USD |
4,590.3311 |
13.3090 USD |
12.2690 USD |
13.6810 USD |
12.7510 USD |
| 2025-07-29 |
13.6990 USD |
7,825.7887 |
13.4550 USD |
13.1400 USD |
14.1790 USD |
13.2040 USD |
| 2025-07-28 |
13.5250 USD |
6,844.4366 |
13.5770 USD |
13.1350 USD |
14.0720 USD |
13.4350 USD |
| 2025-07-27 |
13.1410 USD |
3,350.9567 |
12.7830 USD |
12.3000 USD |
13.7510 USD |
13.4170 USD |
| 2025-07-26 |
12.8460 USD |
1,330.4407 |
13.0640 USD |
12.5440 USD |
13.2420 USD |
12.7810 USD |
| 2025-07-25 |
12.6570 USD |
7,826.1367 |
12.3110 USD |
11.9710 USD |
13.6630 USD |
12.7990 USD |
| 2025-07-24 |
12.0190 USD |
6,846.6292 |
10.8590 USD |
10.6660 USD |
13.0500 USD |
12.3110 USD |
| 2025-07-23 |
11.1700 USD |
1,324.1154 |
11.5660 USD |
10.6620 USD |
11.8150 USD |
10.8590 USD |
| 2025-07-22 |
11.2630 USD |
3,065.6017 |
11.1430 USD |
11.0000 USD |
11.5980 USD |
11.5080 USD |
| 2025-07-21 |
11.6750 USD |
8,827.6700 |
12.4180 USD |
11.0520 USD |
12.7190 USD |
11.0810 USD |
| 2025-07-20 |
12.8600 USD |
1,320.5011 |
12.8430 USD |
12.5700 USD |
13.2920 USD |
12.5700 USD |
| 2025-07-19 |
12.9710 USD |
695.3728 |
13.0490 USD |
12.5000 USD |
13.4320 USD |
12.8690 USD |
| 2025-07-18 |
14.2010 USD |
1,904.8945 |
14.0640 USD |
13.2250 USD |
14.6500 USD |
13.4500 USD |
| 2025-07-17 |
14.0770 USD |
520.2185 |
14.2350 USD |
13.7270 USD |
14.5150 USD |
14.4120 USD |
| 2025-07-16 |
13.2880 USD |
3,283.5055 |
13.8630 USD |
12.9960 USD |
14.2350 USD |
13.8620 USD |
| 2025-07-15 |
14.0630 USD |
6,172.3550 |
14.0560 USD |
13.2900 USD |
17.3370 USD |
13.7140 USD |
| 2025-07-14 |
14.6950 USD |
5,517.9597 |
14.6350 USD |
14.0200 USD |
15.9930 USD |
14.3420 USD |
| 2025-07-13 |
14.5730 USD |
1,755.3433 |
14.2910 USD |
14.2160 USD |
15.3130 USD |
14.7170 USD |
| 2025-07-12 |
14.6130 USD |
375.3561 |
14.7120 USD |
14.2490 USD |
14.7240 USD |
14.6000 USD |
| 2025-07-11 |
14.6280 USD |
3,376.0581 |
15.3110 USD |
13.3060 USD |
15.7110 USD |
14.1000 USD |