Market [unlinked] / USD
Identifier on Kraken: EULUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
4.1630 USD |
12,696.1059 |
4.3790 USD |
3.7020 USD |
4.5140 USD |
4.1310 USD |
| 2025-01-07 |
5.1800 USD |
1,064.7363 |
5.4340 USD |
4.7710 USD |
5.4340 USD |
4.7800 USD |
| 2025-01-06 |
5.1550 USD |
523.2603 |
5.2490 USD |
5.0020 USD |
5.2830 USD |
5.2830 USD |
| 2025-01-05 |
5.3580 USD |
152.6124 |
5.4400 USD |
5.2610 USD |
5.4590 USD |
5.2610 USD |
| 2025-01-04 |
5.5720 USD |
653.3059 |
5.5480 USD |
5.4510 USD |
5.6760 USD |
5.4510 USD |
| 2025-01-03 |
5.3450 USD |
2,535.2231 |
5.1380 USD |
4.9730 USD |
5.7160 USD |
5.6600 USD |
| 2025-01-02 |
4.9980 USD |
2,357.4622 |
5.0630 USD |
4.8720 USD |
5.1030 USD |
5.0720 USD |
| 2025-01-01 |
5.0100 USD |
1,380.4176 |
5.1270 USD |
4.9130 USD |
5.1490 USD |
5.0270 USD |
| 2024-12-31 |
5.1290 USD |
4,849.3316 |
4.9760 USD |
4.8480 USD |
5.4350 USD |
5.1230 USD |
| 2024-12-30 |
4.8710 USD |
6,344.7710 |
4.9680 USD |
4.6220 USD |
5.0940 USD |
4.9250 USD |
| 2024-12-29 |
4.8650 USD |
5,711.6496 |
4.4410 USD |
4.4280 USD |
5.2420 USD |
5.0630 USD |
| 2024-12-28 |
4.1300 USD |
7,173.9916 |
3.6970 USD |
3.6970 USD |
4.4170 USD |
4.3020 USD |
| 2024-12-27 |
3.6470 USD |
704.7231 |
3.6120 USD |
3.6010 USD |
3.7250 USD |
3.6820 USD |
| 2024-12-26 |
3.7740 USD |
1,439.4945 |
3.8090 USD |
3.6390 USD |
3.8760 USD |
3.6530 USD |
| 2024-12-25 |
3.7180 USD |
2,292.6574 |
3.4150 USD |
3.4140 USD |
3.8250 USD |
3.8250 USD |
| 2024-12-24 |
3.3560 USD |
338.4530 |
3.1880 USD |
3.1760 USD |
3.3850 USD |
3.3820 USD |
| 2024-12-23 |
2.9160 USD |
290.2380 |
2.8830 USD |
2.8830 USD |
2.9280 USD |
2.9210 USD |
| 2024-12-22 |
2.8740 USD |
119.3565 |
2.8600 USD |
2.8500 USD |
2.8950 USD |
2.8770 USD |
| 2024-12-21 |
2.9340 USD |
1,674.0454 |
2.9790 USD |
2.8550 USD |
3.0560 USD |
2.8770 USD |
| 2024-12-20 |
2.8410 USD |
1,174.1497 |
3.0010 USD |
2.6050 USD |
3.0010 USD |
2.9590 USD |
| 2024-12-19 |
3.0780 USD |
1,971.0502 |
3.2400 USD |
3.0000 USD |
3.2530 USD |
3.0000 USD |
| 2024-12-18 |
3.3700 USD |
1,738.9008 |
3.5890 USD |
3.2290 USD |
3.5950 USD |
3.3600 USD |
| 2024-12-17 |
3.6050 USD |
1,084.9870 |
3.4250 USD |
3.3890 USD |
3.7660 USD |
3.6750 USD |
| 2024-12-16 |
3.4170 USD |
198.1025 |
3.4380 USD |
3.4040 USD |
3.4490 USD |
3.4280 USD |
| 2024-12-15 |
3.4240 USD |
113.3219 |
3.3870 USD |
3.3830 USD |
3.4580 USD |
3.4370 USD |
| 2024-12-14 |
3.5110 USD |
1,654.4693 |
3.5460 USD |
3.4950 USD |
3.5610 USD |
3.4950 USD |
| 2024-12-13 |
3.5850 USD |
1,151.4268 |
3.6570 USD |
3.5200 USD |
3.6720 USD |
3.5550 USD |
| 2024-12-12 |
3.6050 USD |
2,807.6977 |
3.5200 USD |
3.4270 USD |
3.7590 USD |
3.6670 USD |
| 2024-12-11 |
3.6440 USD |
4,042.0521 |
3.7480 USD |
3.4750 USD |
3.7540 USD |
3.6680 USD |
| 2024-12-10 |
3.8300 USD |
2,092.9225 |
3.8320 USD |
3.7500 USD |
4.0030 USD |
3.7660 USD |
| 2024-12-09 |
3.9020 USD |
1,587.9216 |
3.8980 USD |
3.8450 USD |
4.0060 USD |
3.9610 USD |
| 2024-12-08 |
3.8350 USD |
1,134.5405 |
3.8000 USD |
3.7970 USD |
3.9000 USD |
3.8400 USD |
| 2024-12-07 |
3.8920 USD |
2,953.5176 |
4.1000 USD |
3.7510 USD |
4.1530 USD |
3.7930 USD |
| 2024-12-06 |
3.9410 USD |
1,968.3439 |
3.8430 USD |
3.8240 USD |
4.1000 USD |
4.1000 USD |
| 2024-12-05 |
4.3990 USD |
4,239.6954 |
4.0550 USD |
3.7910 USD |
5.7110 USD |
4.0530 USD |
| 2024-12-04 |
3.8960 USD |
2,055.3849 |
3.7500 USD |
3.7250 USD |
4.1720 USD |
4.0910 USD |
| 2024-12-03 |
3.8120 USD |
1,981.6589 |
3.9590 USD |
3.6290 USD |
4.0180 USD |
3.7210 USD |
| 2024-12-02 |
3.8530 USD |
1,876.5159 |
3.9440 USD |
3.6740 USD |
4.0020 USD |
3.8660 USD |
| 2024-12-01 |
3.8890 USD |
1,034.3015 |
3.7650 USD |
3.7050 USD |
4.0180 USD |
3.9390 USD |
| 2024-11-30 |
3.6510 USD |
3,302.3036 |
3.7230 USD |
3.4060 USD |
3.8100 USD |
3.7670 USD |
| 2024-11-29 |
3.7110 USD |
783.7204 |
3.7270 USD |
3.6130 USD |
3.7840 USD |
3.7340 USD |
| 2024-11-28 |
3.8210 USD |
1,582.4070 |
3.8130 USD |
3.7030 USD |
4.0300 USD |
3.7030 USD |
| 2024-11-27 |
3.6500 USD |
603.7140 |
3.5360 USD |
3.5340 USD |
3.7890 USD |
3.7890 USD |
| 2024-11-26 |
3.5870 USD |
5,381.4654 |
3.3540 USD |
3.3180 USD |
3.9610 USD |
3.5780 USD |
| 2024-11-25 |
3.2860 USD |
3,634.6310 |
3.4790 USD |
3.1600 USD |
3.4880 USD |
3.2150 USD |
| 2024-11-24 |
3.4980 USD |
727.7943 |
3.5860 USD |
3.3610 USD |
3.6200 USD |
3.4210 USD |
| 2024-11-23 |
3.5490 USD |
2,430.4001 |
3.5080 USD |
3.4810 USD |
3.6240 USD |
3.5360 USD |
| 2024-11-22 |
3.5850 USD |
421.8145 |
3.7540 USD |
3.4560 USD |
3.7540 USD |
3.5160 USD |
| 2024-11-21 |
3.6680 USD |
1,510.9819 |
3.4130 USD |
3.4060 USD |
3.9020 USD |
3.8560 USD |
| 2024-11-20 |
3.5220 USD |
1,040.1797 |
3.6530 USD |
3.3710 USD |
3.6920 USD |
3.4150 USD |