Market [unlinked] / USD
Identifier on Kraken: EURCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
1.1817 USD |
405,991.2726 |
1.1817 USD |
1.1768 USD |
1.2240 USD |
1.2133 USD |
| 2026-02-04 |
1.1877 USD |
512,562.0891 |
1.1943 USD |
1.1812 USD |
1.2129 USD |
1.1825 USD |
| 2026-02-03 |
1.1802 USD |
44,803.1822 |
1.1818 USD |
1.1785 USD |
1.1825 USD |
1.1791 USD |
| 2026-02-02 |
1.1880 USD |
97,608.8048 |
1.1864 USD |
1.1856 USD |
1.2232 USD |
1.1883 USD |
| 2026-02-01 |
1.1891 USD |
493,237.3837 |
1.1838 USD |
1.1670 USD |
1.4580 USD |
1.1850 USD |
| 2026-01-31 |
1.1850 USD |
964,286.5784 |
1.1846 USD |
1.1815 USD |
1.1869 USD |
1.1858 USD |
| 2026-01-30 |
1.1905 USD |
361,735.2369 |
1.1960 USD |
1.1768 USD |
1.2033 USD |
1.1874 USD |
| 2026-01-29 |
1.1981 USD |
772,066.2175 |
1.1976 USD |
1.1823 USD |
8.0000 USD |
1.1984 USD |
| 2026-01-28 |
1.1949 USD |
264,815.4380 |
1.2031 USD |
1.1904 USD |
1.2031 USD |
1.1968 USD |
| 2026-01-27 |
1.1879 USD |
3,665.0739 |
1.1887 USD |
1.1869 USD |
1.1901 USD |
1.1879 USD |
| 2026-01-26 |
1.2017 USD |
3,184.1683 |
1.1919 USD |
1.1836 USD |
1.2236 USD |
1.1935 USD |
| 2026-01-25 |
1.1830 USD |
1,735.8943 |
1.1830 USD |
1.1822 USD |
1.1831 USD |
1.1830 USD |
| 2026-01-24 |
1.1826 USD |
191.0132 |
1.1822 USD |
1.1822 USD |
1.1830 USD |
1.1830 USD |
| 2026-01-23 |
1.1749 USD |
54.9693 |
1.1751 USD |
1.1736 USD |
1.1759 USD |
1.1748 USD |
| 2026-01-22 |
1.1674 USD |
16,518.6258 |
1.1672 USD |
1.1667 USD |
1.1709 USD |
1.1684 USD |
| 2026-01-21 |
1.1726 USD |
162,494.9547 |
1.1712 USD |
1.1699 USD |
1.1737 USD |
1.1731 USD |
| 2026-01-20 |
1.1704 USD |
243,785.3782 |
1.1632 USD |
1.1631 USD |
1.1751 USD |
1.1733 USD |
| 2026-01-19 |
1.1632 USD |
659,426.3409 |
1.1623 USD |
1.1607 USD |
1.1651 USD |
1.1648 USD |
| 2026-01-18 |
1.1590 USD |
3,684.3193 |
1.1590 USD |
1.1590 USD |
1.1615 USD |
1.1590 USD |
| 2026-01-17 |
1.1592 USD |
1,705.4766 |
1.1584 USD |
1.1584 USD |
1.1614 USD |
1.1584 USD |
| 2026-01-16 |
1.1599 USD |
5,797.0394 |
1.1605 USD |
1.1589 USD |
1.1625 USD |
1.1593 USD |
| 2026-01-15 |
1.1607 USD |
30,952.9594 |
1.1644 USD |
1.1593 USD |
1.1644 USD |
1.1606 USD |
| 2026-01-14 |
1.1647 USD |
15,127.4254 |
1.1640 USD |
1.1638 USD |
1.1656 USD |
1.1649 USD |
| 2026-01-13 |
1.1664 USD |
21,189.5946 |
1.1666 USD |
1.1656 USD |
1.1672 USD |
1.1656 USD |
| 2026-01-12 |
1.1675 USD |
147,441.1912 |
1.1618 USD |
1.1618 USD |
1.1698 USD |
1.1673 USD |
| 2026-01-11 |
1.1624 USD |
53,626.4275 |
1.1640 USD |
1.1620 USD |
1.1651 USD |
1.1620 USD |
| 2026-01-10 |
1.1626 USD |
1,513.7751 |
1.1646 USD |
1.1617 USD |
1.1646 USD |
1.1635 USD |
| 2026-01-09 |
1.1637 USD |
392,348.6230 |
1.1654 USD |
1.1620 USD |
1.1656 USD |
1.1629 USD |
| 2026-01-08 |
1.1672 USD |
1,026,431.2138 |
1.1668 USD |
1.1639 USD |
1.1696 USD |
1.1655 USD |
| 2026-01-07 |
1.1688 USD |
6,487.5748 |
1.1688 USD |
1.1672 USD |
1.1700 USD |
1.1683 USD |
| 2026-01-06 |
1.1701 USD |
291,461.5916 |
1.1712 USD |
1.1648 USD |
1.1735 USD |
1.1685 USD |
| 2026-01-05 |
1.1696 USD |
44,720.0092 |
1.1709 USD |
1.1671 USD |
1.1711 USD |
1.1676 USD |
| 2026-01-04 |
1.1705 USD |
22,562.1192 |
1.1706 USD |
1.1693 USD |
1.1737 USD |
1.1709 USD |
| 2026-01-03 |
1.1706 USD |
38,356.5879 |
1.1711 USD |
1.1696 USD |
1.1734 USD |
1.1734 USD |
| 2026-01-02 |
1.1729 USD |
222,747.3539 |
1.1748 USD |
1.1711 USD |
1.1764 USD |
1.1715 USD |
| 2026-01-01 |
1.1741 USD |
633.2598 |
1.1748 USD |
1.1740 USD |
1.1751 USD |
1.1740 USD |
| 2025-12-31 |
1.1736 USD |
56,657.0403 |
1.1743 USD |
1.1720 USD |
1.1761 USD |
1.1727 USD |
| 2025-12-30 |
1.1772 USD |
535,788.8886 |
1.1771 USD |
1.1742 USD |
1.1887 USD |
1.1743 USD |
| 2025-12-29 |
1.1775 USD |
4,924.8460 |
1.1783 USD |
1.1751 USD |
1.1788 USD |
1.1774 USD |
| 2025-12-28 |
1.1776 USD |
58,312.7399 |
1.1758 USD |
1.1757 USD |
1.2060 USD |
1.1783 USD |
| 2025-12-27 |
1.1761 USD |
7,238.1879 |
1.1759 USD |
1.1757 USD |
1.1788 USD |
1.1788 USD |
| 2025-12-26 |
1.1782 USD |
69,199.4156 |
1.1773 USD |
1.1773 USD |
1.1791 USD |
1.1777 USD |
| 2025-12-25 |
1.1762 USD |
284.2894 |
1.1767 USD |
1.1761 USD |
1.1792 USD |
1.1761 USD |
| 2025-12-24 |
1.1778 USD |
52,044.7093 |
1.1799 USD |
1.1754 USD |
1.1805 USD |
1.1775 USD |
| 2025-12-23 |
1.1774 USD |
18,877.8775 |
1.1763 USD |
1.1763 USD |
1.1799 USD |
1.1783 USD |
| 2025-12-22 |
1.1748 USD |
117,304.6277 |
1.1709 USD |
1.1709 USD |
1.1767 USD |
1.1757 USD |
| 2025-12-21 |
1.1707 USD |
14,771.1083 |
1.1711 USD |
1.1694 USD |
1.1724 USD |
1.1711 USD |
| 2025-12-20 |
1.1697 USD |
20,837.2451 |
1.1696 USD |
1.1692 USD |
1.1721 USD |
1.1697 USD |
| 2025-12-19 |
1.1716 USD |
53,389.4502 |
1.1718 USD |
1.1704 USD |
1.1728 USD |
1.1728 USD |
| 2025-12-18 |
1.1725 USD |
541,977.0955 |
1.1740 USD |
1.1713 USD |
1.1752 USD |
1.1724 USD |