Crypto exchange Kraken
Market [unlinked] / USD
Identifier on Kraken: EURCUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.1647 USD | 8,377.0277 | 1.1641 USD | 1.1640 USD | 1.1653 USD | 1.1653 USD |
| 2025-12-04 | 1.1664 USD | 524,762.0532 | 1.1667 USD | 1.1453 USD | 1.1688 USD | 1.1672 USD |
| 2025-12-03 | 1.1654 USD | 148,407.3177 | 1.1632 USD | 1.1628 USD | 1.1727 USD | 1.1674 USD |
| 2025-12-02 | 1.1609 USD | 180,171.6376 | 1.1607 USD | 1.1590 USD | 1.1617 USD | 1.1615 USD |
| 2025-12-01 | 1.1595 USD | 9,284.0611 | 1.1593 USD | 1.1562 USD | 1.1614 USD | 1.1593 USD |
| 2025-11-30 | 1.1594 USD | 576.2137 | 1.1593 USD | 1.1585 USD | 1.1614 USD | 1.1586 USD |
| 2025-11-29 | 1.1489 USD | 559,387.1288 | 1.1601 USD | 1.1410 USD | 1.1617 USD | 1.1614 USD |
| 2025-11-28 | 1.1574 USD | 322,861.8985 | 1.1577 USD | 1.1530 USD | 1.1590 USD | 1.1570 USD |
| 2025-11-27 | 1.1582 USD | 507,066.5461 | 1.1593 USD | 1.1550 USD | 1.1605 USD | 1.1570 USD |
| 2025-11-26 | 1.1559 USD | 3,806.4320 | 1.1546 USD | 1.1542 USD | 1.1587 USD | 1.1546 USD |
| 2025-11-25 | 1.1519 USD | 178,202.2268 | 1.1514 USD | 1.1496 USD | 1.1562 USD | 1.1562 USD |
| 2025-11-24 | 1.1520 USD | 580,521.2275 | 1.1499 USD | 1.1484 USD | 1.1538 USD | 1.1514 USD |
| 2025-11-23 | 1.1491 USD | 1,019.7204 | 1.1495 USD | 1.1468 USD | 1.1520 USD | 1.1470 USD |
| 2025-11-22 | 1.1493 USD | 1,987.4632 | 1.1520 USD | 1.1484 USD | 1.1520 USD | 1.1499 USD |
| 2025-11-21 | 1.1513 USD | 625,464.9771 | 1.1532 USD | 1.1444 USD | 1.1552 USD | 1.1507 USD |
| 2025-11-20 | 1.1519 USD | 7,029.6695 | 1.1530 USD | 1.1507 USD | 1.1534 USD | 1.1517 USD |
| 2025-11-19 | 1.1586 USD | 18,628.5658 | 1.1576 USD | 1.1566 USD | 1.1591 USD | 1.1584 USD |
| 2025-11-18 | 1.1586 USD | 36,289.5413 | 1.1585 USD | 1.1576 USD | 1.1640 USD | 1.1592 USD |
| 2025-11-17 | 1.1588 USD | 76,117.8487 | 1.1603 USD | 1.1577 USD | 1.1611 USD | 1.1584 USD |
| 2025-11-16 | 1.1616 USD | 256,204.4091 | 1.1614 USD | 1.1586 USD | 1.1696 USD | 1.1614 USD |
| 2025-11-15 | 1.1618 USD | 70,056.2079 | 1.1614 USD | 1.1594 USD | 1.1623 USD | 1.1614 USD |
| 2025-11-14 | 1.1636 USD | 182,439.5473 | 1.1624 USD | 1.1577 USD | 1.1645 USD | 1.1612 USD |
| 2025-11-13 | 1.1623 USD | 86,814.9392 | 1.1585 USD | 1.1578 USD | 1.1659 USD | 1.1632 USD |
| 2025-11-12 | 1.1589 USD | 106,944.5075 | 1.1587 USD | 1.1567 USD | 1.1594 USD | 1.1586 USD |
| 2025-11-11 | 1.1582 USD | 11,739.2221 | 1.1555 USD | 1.1547 USD | 1.1609 USD | 1.1581 USD |
| 2025-11-10 | 1.1561 USD | 1,025.3017 | 1.1547 USD | 1.1546 USD | 1.1566 USD | 1.1552 USD |
| 2025-11-09 | 1.1563 USD | 57.6088 | 1.1561 USD | 1.1561 USD | 1.1571 USD | 1.1561 USD |
| 2025-11-08 | 1.1570 USD | 126,479.0076 | 1.1571 USD | 1.1561 USD | 1.1571 USD | 1.1561 USD |
| 2025-11-07 | 1.1551 USD | 251,954.4447 | 1.1543 USD | 1.1471 USD | 1.1586 USD | 1.1570 USD |
| 2025-11-06 | 1.1525 USD | 71,404.5570 | 1.1494 USD | 1.1494 USD | 1.1550 USD | 1.1542 USD |
| 2025-11-05 | 1.1490 USD | 39,700.9170 | 1.1482 USD | 1.1460 USD | 1.1700 USD | 1.1486 USD |
| 2025-11-04 | 1.1514 USD | 30,377.4581 | 1.1517 USD | 1.1499 USD | 1.1517 USD | 1.1508 USD |
| 2025-11-03 | 1.1527 USD | 1,060.1777 | 1.1523 USD | 1.1523 USD | 1.1546 USD | 1.1526 USD |
| 2025-11-02 | 1.1536 USD | 3,274.4509 | 1.1539 USD | 1.1529 USD | 1.1554 USD | 1.1529 USD |
| 2025-11-01 | 1.1536 USD | 7,699.3076 | 1.1538 USD | 1.1529 USD | 1.1539 USD | 1.1529 USD |
| 2025-10-31 | 1.1559 USD | 29,933.5097 | 1.1567 USD | 1.1523 USD | 1.1575 USD | 1.1538 USD |
| 2025-10-30 | 1.1615 USD | 3,652.0957 | 1.1603 USD | 1.1544 USD | 1.1658 USD | 1.1554 USD |
| 2025-10-29 | 1.1634 USD | 131,751.1030 | 1.1651 USD | 1.1574 USD | 1.1656 USD | 1.1609 USD |
| 2025-10-28 | 1.1648 USD | 111,364.8771 | 1.1655 USD | 1.1622 USD | 1.1666 USD | 1.1639 USD |
| 2025-10-27 | 1.1629 USD | 135,757.7354 | 1.1632 USD | 1.1593 USD | 1.1648 USD | 1.1636 USD |
| 2025-10-26 | 1.1628 USD | 30,575.6999 | 1.1617 USD | 1.1577 USD | 1.1639 USD | 1.1622 USD |
| 2025-10-25 | 1.1617 USD | 30,194.3790 | 1.1618 USD | 1.1617 USD | 1.1629 USD | 1.1618 USD |
| 2025-10-24 | 1.1612 USD | 30,440.4227 | 1.1623 USD | 1.1599 USD | 1.1643 USD | 1.1628 USD |
| 2025-10-23 | 1.1608 USD | 22,288.4673 | 1.1593 USD | 1.1578 USD | 1.1619 USD | 1.1608 USD |
| 2025-10-22 | 1.1603 USD | 81.4147 | 1.1599 USD | 1.1597 USD | 1.1610 USD | 1.1604 USD |
| 2025-10-21 | 1.1616 USD | 3,273.7606 | 1.1648 USD | 1.1600 USD | 1.1648 USD | 1.1602 USD |
| 2025-10-20 | 1.1648 USD | 18,890.6919 | 1.1656 USD | 1.1632 USD | 1.1668 USD | 1.1634 USD |
| 2025-10-19 | 1.1612 USD | 79.0158 | 1.1617 USD | 1.1596 USD | 1.1632 USD | 1.1632 USD |
| 2025-10-18 | 1.1646 USD | 205,940.9858 | 1.1640 USD | 1.1610 USD | 1.1657 USD | 1.1632 USD |
| 2025-10-17 | 1.1687 USD | 133,143.4593 | 1.1687 USD | 1.1593 USD | 1.2140 USD | 1.1669 USD |
12