Market [unlinked] / USD
Identifier on Kraken: EULUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-10 |
14.9350 USD |
3,097.2700 |
14.7440 USD |
14.3220 USD |
15.4510 USD |
15.1730 USD |
| 2025-07-09 |
14.2170 USD |
8,935.7874 |
13.4170 USD |
13.0630 USD |
16.0050 USD |
14.5670 USD |
| 2025-07-08 |
0.0000 USD |
0.0000 |
12.2640 USD |
12.2640 USD |
12.2640 USD |
12.2640 USD |
| 2025-07-07 |
11.9610 USD |
3,544.6255 |
11.7660 USD |
11.4700 USD |
12.0000 USD |
12.0000 USD |
| 2025-07-06 |
11.7040 USD |
119.2392 |
11.4630 USD |
11.3560 USD |
11.9730 USD |
11.8820 USD |
| 2025-07-05 |
11.5220 USD |
1,418.0733 |
11.5990 USD |
11.1270 USD |
11.7630 USD |
11.5860 USD |
| 2025-07-04 |
11.8740 USD |
1,484.7359 |
11.9500 USD |
11.3000 USD |
12.0000 USD |
11.3000 USD |
| 2025-07-03 |
11.4150 USD |
1,090.5179 |
11.4010 USD |
11.2000 USD |
11.9710 USD |
11.6130 USD |
| 2025-07-02 |
10.7280 USD |
2,870.1414 |
10.7570 USD |
10.2830 USD |
10.9720 USD |
10.9340 USD |
| 2025-07-01 |
10.8570 USD |
536.3156 |
10.8090 USD |
10.7430 USD |
11.0000 USD |
11.0000 USD |
| 2025-06-30 |
11.2440 USD |
1,080.1412 |
11.4550 USD |
10.7000 USD |
11.4730 USD |
10.7050 USD |
| 2025-06-29 |
10.7280 USD |
395.1320 |
10.3680 USD |
10.2450 USD |
11.5800 USD |
11.1850 USD |
| 2025-06-28 |
10.5340 USD |
1,928.2227 |
11.1270 USD |
10.1560 USD |
11.2960 USD |
10.4400 USD |
| 2025-06-27 |
10.6950 USD |
28,703.6570 |
9.2540 USD |
9.2540 USD |
11.2240 USD |
11.0000 USD |
| 2025-06-26 |
8.6910 USD |
1,264.8794 |
8.2600 USD |
8.2600 USD |
9.3280 USD |
8.8490 USD |
| 2025-06-25 |
7.9800 USD |
547.7262 |
7.9470 USD |
7.7800 USD |
8.2000 USD |
7.8810 USD |
| 2025-06-24 |
7.7580 USD |
371.4265 |
7.5670 USD |
7.4120 USD |
7.9360 USD |
7.9210 USD |
| 2025-06-23 |
7.0240 USD |
1,077.2646 |
7.0640 USD |
6.7730 USD |
7.3090 USD |
6.9330 USD |
| 2025-06-22 |
7.3130 USD |
1,008.1787 |
7.2940 USD |
6.7750 USD |
7.4760 USD |
6.9460 USD |
| 2025-06-21 |
8.1010 USD |
135.6822 |
8.0590 USD |
7.9860 USD |
8.1950 USD |
8.0160 USD |
| 2025-06-20 |
8.1650 USD |
17.9056 |
8.1350 USD |
7.9770 USD |
8.2310 USD |
8.2310 USD |
| 2025-06-19 |
8.0480 USD |
327.3301 |
8.2150 USD |
7.9760 USD |
8.2330 USD |
8.1680 USD |
| 2025-06-18 |
8.0170 USD |
7,912.9976 |
8.4060 USD |
6.9440 USD |
8.4140 USD |
8.2270 USD |
| 2025-06-17 |
8.2390 USD |
22.3889 |
8.2420 USD |
8.2290 USD |
8.2420 USD |
8.2290 USD |
| 2025-06-16 |
8.3390 USD |
2,572.2262 |
7.9470 USD |
7.9470 USD |
8.5890 USD |
8.4910 USD |
| 2025-06-15 |
7.7770 USD |
63.1826 |
7.8880 USD |
7.6860 USD |
7.8890 USD |
7.6860 USD |
| 2025-06-14 |
7.9100 USD |
27.2367 |
8.0850 USD |
7.7780 USD |
8.0990 USD |
7.9850 USD |
| 2025-06-13 |
7.7530 USD |
391.5451 |
7.9000 USD |
7.4840 USD |
7.9010 USD |
7.4840 USD |
| 2025-06-12 |
8.1400 USD |
6,094.5229 |
8.0400 USD |
7.9470 USD |
8.2110 USD |
8.2110 USD |
| 2025-06-11 |
8.3970 USD |
484.6574 |
8.5000 USD |
8.2030 USD |
8.6560 USD |
8.5200 USD |
| 2025-06-10 |
8.4020 USD |
38.0611 |
8.3080 USD |
8.3080 USD |
8.4810 USD |
8.4810 USD |
| 2025-06-09 |
7.9590 USD |
521.7554 |
7.9550 USD |
7.7650 USD |
8.3230 USD |
8.1990 USD |
| 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 |