Market [unlinked] / USD
Identifier on Kraken: EULUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
5.8620 USD |
134.7306 |
5.8900 USD |
5.7430 USD |
5.9470 USD |
5.8180 USD |
| 2024-08-23 |
5.7320 USD |
2,959.1129 |
5.7290 USD |
5.5900 USD |
5.9410 USD |
5.7680 USD |
| 2024-08-22 |
5.6100 USD |
2,202.6553 |
5.5860 USD |
5.4960 USD |
5.8000 USD |
5.6270 USD |
| 2024-08-21 |
5.6330 USD |
1,406.7669 |
5.5920 USD |
5.3220 USD |
5.7000 USD |
5.5400 USD |
| 2024-08-20 |
5.4920 USD |
104.0516 |
5.4370 USD |
5.3790 USD |
5.5960 USD |
5.5570 USD |
| 2024-08-19 |
5.3480 USD |
198.3155 |
5.4050 USD |
5.1130 USD |
5.5960 USD |
5.5960 USD |
| 2024-08-18 |
5.4370 USD |
168.1934 |
5.5340 USD |
5.1120 USD |
5.5690 USD |
5.4050 USD |
| 2024-08-17 |
5.3640 USD |
744.3671 |
5.1670 USD |
5.1670 USD |
5.5360 USD |
5.5050 USD |
| 2024-08-16 |
5.1370 USD |
747.6066 |
4.9390 USD |
4.8790 USD |
5.3700 USD |
5.1520 USD |
| 2024-08-15 |
5.2290 USD |
830.0510 |
5.2190 USD |
4.8140 USD |
5.5350 USD |
4.8140 USD |
| 2024-08-14 |
5.3080 USD |
9,368.0686 |
4.9950 USD |
4.6720 USD |
5.8070 USD |
5.3090 USD |
| 2024-08-13 |
4.5910 USD |
1,801.5115 |
4.4970 USD |
4.4670 USD |
5.1690 USD |
4.7640 USD |
| 2024-08-12 |
4.4490 USD |
273.6975 |
4.4820 USD |
4.4220 USD |
4.4990 USD |
4.4290 USD |
| 2024-08-11 |
4.4950 USD |
2,207.7914 |
4.4970 USD |
4.4280 USD |
4.4990 USD |
4.4870 USD |
| 2024-08-10 |
4.4050 USD |
118.3443 |
4.3950 USD |
4.3440 USD |
4.4990 USD |
4.4970 USD |
| 2024-08-09 |
4.4910 USD |
691.4154 |
4.4970 USD |
4.3190 USD |
4.5010 USD |
4.3190 USD |
| 2024-08-08 |
4.3010 USD |
839.3887 |
3.8760 USD |
3.7930 USD |
4.5000 USD |
4.3440 USD |
| 2024-08-07 |
3.8250 USD |
692.4425 |
3.9450 USD |
3.6340 USD |
4.1470 USD |
3.7010 USD |
| 2024-08-06 |
3.8560 USD |
830.2956 |
3.8610 USD |
3.6590 USD |
3.9770 USD |
3.9700 USD |
| 2024-08-05 |
3.8610 USD |
2,242.7750 |
4.2100 USD |
3.5190 USD |
4.4420 USD |
3.6560 USD |
| 2024-08-04 |
4.4520 USD |
3,700.2023 |
4.6500 USD |
3.9290 USD |
4.7490 USD |
3.9550 USD |
| 2024-08-03 |
4.6140 USD |
2,254.2639 |
4.6080 USD |
4.5110 USD |
4.6800 USD |
4.5880 USD |
| 2024-08-02 |
4.5980 USD |
316.3536 |
4.6790 USD |
4.3610 USD |
4.6790 USD |
4.5460 USD |
| 2024-08-01 |
4.4440 USD |
96.2619 |
4.6770 USD |
4.1470 USD |
4.6790 USD |
4.1510 USD |
| 2024-07-31 |
4.5720 USD |
71.1084 |
4.4130 USD |
4.2490 USD |
4.6820 USD |
4.6780 USD |
| 2024-07-30 |
4.3130 USD |
242.6761 |
4.5850 USD |
4.0570 USD |
4.6820 USD |
4.3950 USD |
| 2024-07-29 |
4.4840 USD |
70.9225 |
4.4730 USD |
4.1620 USD |
4.5850 USD |
4.5470 USD |
| 2024-07-28 |
4.3170 USD |
336.0327 |
4.3000 USD |
4.1900 USD |
4.5210 USD |
4.3670 USD |
| 2024-07-27 |
4.4270 USD |
606.4690 |
4.5670 USD |
4.2000 USD |
4.5680 USD |
4.3010 USD |
| 2024-07-26 |
4.6420 USD |
283.3261 |
4.6990 USD |
4.3370 USD |
4.7640 USD |
4.4540 USD |
| 2024-07-25 |
4.6640 USD |
210.5658 |
4.5180 USD |
4.3980 USD |
4.7000 USD |
4.7000 USD |
| 2024-07-24 |
4.6470 USD |
107.8068 |
4.6790 USD |
4.5040 USD |
4.7000 USD |
4.5190 USD |
| 2024-07-23 |
4.6890 USD |
2,452.5157 |
4.7740 USD |
4.4050 USD |
4.7950 USD |
4.4050 USD |
| 2024-07-22 |
4.8140 USD |
114.8697 |
4.7990 USD |
4.6110 USD |
4.8560 USD |
4.8530 USD |
| 2024-07-21 |
4.7640 USD |
469.9121 |
4.7000 USD |
4.4820 USD |
4.8440 USD |
4.8380 USD |
| 2024-07-20 |
4.7180 USD |
5,201.9756 |
4.7830 USD |
4.4390 USD |
4.7850 USD |
4.7090 USD |
| 2024-07-19 |
4.7370 USD |
120.3144 |
4.6670 USD |
4.5780 USD |
4.8560 USD |
4.7920 USD |
| 2024-07-18 |
4.5620 USD |
331.5412 |
4.6610 USD |
4.4910 USD |
4.7960 USD |
4.4910 USD |
| 2024-07-17 |
4.7480 USD |
5,459.8464 |
4.7500 USD |
4.5810 USD |
4.8240 USD |
4.5810 USD |
| 2024-07-16 |
4.7510 USD |
3,874.4869 |
4.7510 USD |
4.6740 USD |
4.8650 USD |
4.7500 USD |
| 2024-07-15 |
4.7460 USD |
6,218.9522 |
4.5000 USD |
4.5000 USD |
4.8210 USD |
4.7500 USD |
| 2024-07-14 |
4.5010 USD |
808.0398 |
4.5010 USD |
4.5000 USD |
4.5590 USD |
4.5000 USD |
| 2024-07-13 |
4.4850 USD |
7,220.1335 |
4.2480 USD |
4.1410 USD |
4.5060 USD |
4.5010 USD |
| 2024-07-12 |
4.4510 USD |
8,715.0180 |
4.1850 USD |
4.1180 USD |
4.5660 USD |
4.2800 USD |
| 2024-07-11 |
4.4740 USD |
7,155.8535 |
4.5030 USD |
4.1850 USD |
4.6120 USD |
4.2800 USD |
| 2024-07-10 |
4.4580 USD |
6,941.5610 |
4.3960 USD |
4.3000 USD |
4.6820 USD |
4.5730 USD |
| 2024-07-09 |
4.2600 USD |
4,932.1900 |
3.9010 USD |
3.7860 USD |
4.4530 USD |
4.3000 USD |
| 2024-07-08 |
3.9750 USD |
1,090.3344 |
4.0760 USD |
3.7670 USD |
4.3350 USD |
4.0650 USD |
| 2024-07-07 |
4.1230 USD |
86.9056 |
4.1490 USD |
3.9890 USD |
4.2800 USD |
3.9890 USD |
| 2024-07-06 |
4.0560 USD |
392.2534 |
4.0710 USD |
3.9440 USD |
4.2800 USD |
4.0800 USD |