Market [unlinked] / USD
Identifier on Kraken: EURCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.0000 USD |
0.0000 |
1.1746 USD |
1.1746 USD |
1.1746 USD |
1.1746 USD |
| 2025-12-16 |
1.1756 USD |
5,360.0576 |
1.1750 USD |
1.1744 USD |
1.1759 USD |
1.1756 USD |
| 2025-12-15 |
1.1738 USD |
30,255.8507 |
1.1739 USD |
1.1726 USD |
1.1742 USD |
1.1728 USD |
| 2025-12-14 |
1.1748 USD |
14,193.9177 |
1.1740 USD |
1.1724 USD |
1.1754 USD |
1.1743 USD |
| 2025-12-13 |
1.1735 USD |
27,351.7719 |
1.1740 USD |
1.1721 USD |
1.1751 USD |
1.1735 USD |
| 2025-12-12 |
1.1732 USD |
69,124.4095 |
1.1741 USD |
1.1697 USD |
1.1743 USD |
1.1741 USD |
| 2025-12-11 |
1.1696 USD |
185.6885 |
1.1704 USD |
1.1693 USD |
1.1704 USD |
1.1701 USD |
| 2025-12-10 |
1.1627 USD |
554.0680 |
1.1626 USD |
1.1624 USD |
1.1630 USD |
1.1627 USD |
| 2025-12-09 |
1.1642 USD |
5,081.0212 |
1.1638 USD |
1.1635 USD |
1.1650 USD |
1.1650 USD |
| 2025-12-08 |
1.1669 USD |
129,270.4917 |
1.1656 USD |
1.1649 USD |
1.1673 USD |
1.1662 USD |
| 2025-12-07 |
1.1569 USD |
64,685.3444 |
1.1656 USD |
1.1491 USD |
1.1740 USD |
1.1654 USD |
| 2025-12-06 |
1.1751 USD |
67,992.6591 |
1.1656 USD |
1.1480 USD |
22.9999 USD |
1.1640 USD |
| 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 |