Market [unlinked] / USD
Identifier on Kraken: EUROPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
1.1649 USD |
4,238.2714 |
1.1664 USD |
1.1636 USD |
1.1689 USD |
1.1677 USD |
| 2025-10-15 |
1.1624 USD |
25,707.3827 |
1.1617 USD |
1.1605 USD |
1.1656 USD |
1.1623 USD |
| 2025-10-14 |
1.1559 USD |
11,267.7025 |
1.1564 USD |
1.1535 USD |
1.1604 USD |
1.1602 USD |
| 2025-10-13 |
1.1593 USD |
9,237.2397 |
1.1586 USD |
1.1555 USD |
1.1722 USD |
1.1568 USD |
| 2025-10-12 |
1.1499 USD |
20.0846 |
1.1466 USD |
1.1466 USD |
1.1850 USD |
1.1496 USD |
| 2025-10-11 |
1.1531 USD |
249.2046 |
1.1469 USD |
1.1406 USD |
1.1850 USD |
1.1406 USD |
| 2025-10-10 |
1.1529 USD |
750,847.8585 |
1.1556 USD |
1.1350 USD |
1.1608 USD |
1.1454 USD |
| 2025-10-09 |
1.1608 USD |
468.2271 |
1.1625 USD |
1.1574 USD |
1.1628 USD |
1.1574 USD |
| 2025-10-08 |
1.1614 USD |
1,819.3591 |
1.1640 USD |
1.1600 USD |
1.1640 USD |
1.1602 USD |
| 2025-10-07 |
1.1687 USD |
153.3394 |
1.1727 USD |
1.1684 USD |
1.1727 USD |
1.1685 USD |
| 2025-10-06 |
1.1726 USD |
3,901.5744 |
1.1747 USD |
1.1659 USD |
1.1767 USD |
1.1720 USD |
| 2025-10-05 |
1.1773 USD |
214,086.6881 |
1.1788 USD |
1.1747 USD |
1.1834 USD |
1.1792 USD |
| 2025-10-04 |
1.1749 USD |
34,294.9083 |
1.1741 USD |
1.1738 USD |
1.1772 USD |
1.1760 USD |
| 2025-10-03 |
1.1699 USD |
70.2578 |
1.1718 USD |
1.1694 USD |
1.1725 USD |
1.1725 USD |
| 2025-10-02 |
1.1719 USD |
28,070.8889 |
1.1722 USD |
1.1691 USD |
1.1735 USD |
1.1709 USD |
| 2025-10-01 |
1.1718 USD |
2,294.5247 |
1.1728 USD |
1.1705 USD |
1.1739 USD |
1.1713 USD |
| 2025-09-30 |
1.1715 USD |
71.6157 |
1.1734 USD |
1.1706 USD |
1.1734 USD |
1.1716 USD |
| 2025-09-29 |
1.1694 USD |
8.2693 |
1.1694 USD |
1.1694 USD |
1.1694 USD |
1.1694 USD |
| 2025-09-28 |
1.1697 USD |
22.1451 |
1.1706 USD |
1.1675 USD |
1.1710 USD |
1.1710 USD |
| 2025-09-27 |
1.1685 USD |
30,004.3982 |
1.1685 USD |
1.1671 USD |
1.1704 USD |
1.1671 USD |
| 2025-09-26 |
1.1666 USD |
79.9747 |
1.1683 USD |
1.1650 USD |
1.1683 USD |
1.1652 USD |
| 2025-09-25 |
1.1718 USD |
44.0425 |
1.1746 USD |
1.1718 USD |
1.1746 USD |
1.1718 USD |
| 2025-09-24 |
1.1741 USD |
173.4646 |
1.1799 USD |
1.1741 USD |
1.1799 USD |
1.1742 USD |
| 2025-09-23 |
1.1782 USD |
485.4329 |
1.1804 USD |
1.1769 USD |
1.1804 USD |
1.1774 USD |
| 2025-09-22 |
1.1722 USD |
28,187.5366 |
1.1717 USD |
1.1717 USD |
1.1776 USD |
1.1776 USD |
| 2025-09-21 |
1.1745 USD |
108.5690 |
1.1727 USD |
1.1727 USD |
1.1746 USD |
1.1746 USD |
| 2025-09-20 |
1.1744 USD |
19.6237 |
1.1744 USD |
1.1744 USD |
1.1744 USD |
1.1744 USD |
| 2025-09-19 |
1.1790 USD |
27.5044 |
1.1788 USD |
1.1788 USD |
1.1791 USD |
1.1791 USD |
| 2025-09-18 |
1.1826 USD |
73,743.1868 |
1.1806 USD |
1.1761 USD |
1.1836 USD |
1.1791 USD |
| 2025-09-17 |
1.1851 USD |
45.1536 |
1.1854 USD |
1.1826 USD |
1.1854 USD |
1.1826 USD |
| 2025-09-16 |
1.1844 USD |
2,011.7533 |
1.1769 USD |
1.1769 USD |
1.1862 USD |
1.1853 USD |
| 2025-09-15 |
1.1748 USD |
3,927.7221 |
1.1739 USD |
1.1739 USD |
1.1761 USD |
1.1761 USD |
| 2025-09-14 |
1.1759 USD |
280.8073 |
1.1783 USD |
1.1757 USD |
1.1783 USD |
1.1762 USD |
| 2025-09-13 |
1.1734 USD |
72.1711 |
1.1734 USD |
1.1734 USD |
1.1761 USD |
1.1761 USD |
| 2025-09-12 |
1.1737 USD |
655.0582 |
1.1717 USD |
1.1705 USD |
1.1751 USD |
1.1751 USD |
| 2025-09-11 |
1.1231 USD |
477,080.8793 |
1.1692 USD |
0.0121 USD |
1.1745 USD |
1.1725 USD |
| 2025-09-10 |
1.1709 USD |
25,214.3060 |
1.1708 USD |
1.1694 USD |
1.1726 USD |
1.1702 USD |
| 2025-09-09 |
1.0876 USD |
100,984.2126 |
1.1766 USD |
1.0000 USD |
1.1772 USD |
1.1695 USD |
| 2025-09-08 |
1.1729 USD |
3,383.0260 |
1.1707 USD |
1.1707 USD |
1.1744 USD |
1.1744 USD |
| 2025-09-07 |
1.1707 USD |
12.4335 |
1.1699 USD |
1.1699 USD |
1.1718 USD |
1.1703 USD |
| 2025-09-06 |
1.1712 USD |
316.1477 |
1.1718 USD |
1.1698 USD |
1.1719 USD |
1.1699 USD |
| 2025-09-05 |
1.1672 USD |
2,547.3206 |
1.1679 USD |
1.1657 USD |
1.1735 USD |
1.1735 USD |
| 2025-09-04 |
1.1648 USD |
154.6673 |
1.1650 USD |
1.1631 USD |
1.1662 USD |
1.1631 USD |
| 2025-09-03 |
1.1647 USD |
16.2492 |
1.1632 USD |
1.1632 USD |
1.1654 USD |
1.1654 USD |
| 2025-09-02 |
0.0000 USD |
0.0000 |
1.1696 USD |
1.1696 USD |
1.1696 USD |
1.1696 USD |
| 2025-09-01 |
1.1720 USD |
1,500.1540 |
1.1714 USD |
1.1699 USD |
1.1725 USD |
1.1699 USD |
| 2025-08-31 |
1.1670 USD |
5,722.1934 |
1.1668 USD |
1.1668 USD |
1.1690 USD |
1.1672 USD |
| 2025-08-30 |
1.1676 USD |
259.7174 |
1.1686 USD |
1.1668 USD |
1.1686 USD |
1.1669 USD |
| 2025-08-29 |
1.1655 USD |
41.7860 |
1.1672 USD |
1.1644 USD |
1.1672 USD |
1.1644 USD |
| 2025-08-28 |
1.1675 USD |
145.6181 |
1.1655 USD |
1.1655 USD |
1.1691 USD |
1.1691 USD |