Market [unlinked] / USD
Identifier on Kraken: EUROPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
1.1574 USD |
13,241.8585 |
1.1621 USD |
1.1572 USD |
1.1621 USD |
1.1596 USD |
| 2025-08-26 |
1.1657 USD |
84.4196 |
1.1635 USD |
1.1635 USD |
1.1661 USD |
1.1661 USD |
| 2025-08-25 |
1.1685 USD |
2,952.0697 |
1.1721 USD |
1.1630 USD |
1.1721 USD |
1.1630 USD |
| 2025-08-24 |
1.1731 USD |
46.7746 |
1.1768 USD |
1.1721 USD |
1.1768 USD |
1.1721 USD |
| 2025-08-23 |
1.1740 USD |
150,378.3852 |
1.1767 USD |
1.1696 USD |
1.1767 USD |
1.1722 USD |
| 2025-08-22 |
1.1612 USD |
508.9458 |
1.1597 USD |
1.1597 USD |
1.1615 USD |
1.1615 USD |
| 2025-08-21 |
1.1646 USD |
111,966.4817 |
1.1646 USD |
1.1596 USD |
1.1656 USD |
1.1596 USD |
| 2025-08-20 |
1.1643 USD |
1,987.0893 |
1.1639 USD |
1.1635 USD |
1.1661 USD |
1.1651 USD |
| 2025-08-19 |
1.1646 USD |
15.9840 |
1.1646 USD |
1.1646 USD |
1.1646 USD |
1.1646 USD |
| 2025-08-18 |
1.1686 USD |
279.5758 |
1.1695 USD |
1.1661 USD |
1.1695 USD |
1.1661 USD |
| 2025-08-17 |
1.1685 USD |
131.9797 |
1.1684 USD |
1.1684 USD |
1.1690 USD |
1.1685 USD |
| 2025-08-16 |
1.1690 USD |
20,131.3921 |
1.1701 USD |
1.1683 USD |
1.1701 USD |
1.1690 USD |
| 2025-08-15 |
1.1682 USD |
176.6323 |
1.1649 USD |
1.1649 USD |
1.1690 USD |
1.1690 USD |
| 2025-08-14 |
1.1653 USD |
910.5368 |
1.1696 USD |
1.1652 USD |
1.1697 USD |
1.1652 USD |
| 2025-08-13 |
1.1701 USD |
16.4120 |
1.1689 USD |
1.1689 USD |
1.1703 USD |
1.1703 USD |