Market [unlinked] / USD
Identifier on Kraken: EUROPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
1.1649 USD |
975.3692 |
1.1615 USD |
1.1608 USD |
1.1665 USD |
1.1665 USD |
| 2025-08-11 |
1.1677 USD |
523.4731 |
1.1639 USD |
1.1638 USD |
1.1695 USD |
1.1638 USD |
| 2025-08-10 |
1.1702 USD |
41,297.1853 |
1.1703 USD |
1.1632 USD |
1.1741 USD |
1.1703 USD |
| 2025-08-09 |
1.1665 USD |
116,333.4318 |
1.1650 USD |
1.1636 USD |
1.1710 USD |
1.1691 USD |
| 2025-08-08 |
1.1653 USD |
35.4683 |
1.1658 USD |
1.1634 USD |
1.1658 USD |
1.1634 USD |
| 2025-08-07 |
1.1650 USD |
260.9704 |
1.1658 USD |
1.1631 USD |
1.1661 USD |
1.1631 USD |
| 2025-08-06 |
1.1583 USD |
92.1350 |
1.1566 USD |
1.1566 USD |
1.1584 USD |
1.1584 USD |
| 2025-08-05 |
1.1561 USD |
2,448.6336 |
1.1561 USD |
1.1561 USD |
1.1583 USD |
1.1568 USD |
| 2025-08-04 |
1.1571 USD |
15,936.2225 |
1.1556 USD |
1.1556 USD |
1.1584 USD |
1.1561 USD |
| 2025-08-03 |
1.1566 USD |
23,583.6701 |
1.1570 USD |
1.1559 USD |
1.1595 USD |
1.1559 USD |
| 2025-08-02 |
1.1580 USD |
45,533.5666 |
1.1570 USD |
1.1557 USD |
1.1609 USD |
1.1609 USD |
| 2025-08-01 |
1.1507 USD |
7,035.4981 |
1.1435 USD |
1.1412 USD |
1.1570 USD |
1.1570 USD |
| 2025-07-31 |
1.1446 USD |
1,476.7335 |
1.1449 USD |
1.1429 USD |
1.1453 USD |
1.1429 USD |
| 2025-07-30 |
1.1578 USD |
2,758.4777 |
1.1554 USD |
1.1464 USD |
1.1584 USD |
1.1464 USD |
| 2025-07-29 |
1.1544 USD |
105.0794 |
1.1611 USD |
1.1519 USD |
1.1611 USD |
1.1522 USD |
| 2025-07-28 |
1.1688 USD |
95.8500 |
1.1750 USD |
1.1583 USD |
1.1771 USD |
1.1603 USD |
| 2025-07-27 |
1.1760 USD |
4,650.0642 |
1.1734 USD |
1.1734 USD |
1.1773 USD |
1.1768 USD |
| 2025-07-26 |
1.1730 USD |
3,115.1662 |
1.1757 USD |
1.1730 USD |
1.1757 USD |
1.1734 USD |
| 2025-07-25 |
1.1731 USD |
17.9660 |
1.1732 USD |
1.1731 USD |
1.1732 USD |
1.1731 USD |
| 2025-07-24 |
1.1762 USD |
549.6849 |
1.1747 USD |
1.1747 USD |
1.1773 USD |
1.1759 USD |
| 2025-07-23 |
1.1755 USD |
4,775.3830 |
1.1746 USD |
1.1719 USD |
1.1780 USD |
1.1780 USD |
| 2025-07-22 |
1.1706 USD |
6,748.7968 |
1.1695 USD |
1.1677 USD |
1.1732 USD |
1.1694 USD |
| 2025-07-21 |
1.1641 USD |
67.6189 |
1.1632 USD |
1.1632 USD |
1.1661 USD |
1.1661 USD |
| 2025-07-20 |
1.1636 USD |
1,845.9811 |
1.1624 USD |
1.1619 USD |
1.1657 USD |
1.1646 USD |
| 2025-07-19 |
1.1618 USD |
5.1831 |
1.1618 USD |
1.1618 USD |
1.1618 USD |
1.1618 USD |
| 2025-07-18 |
1.1635 USD |
1,415.1446 |
1.1651 USD |
1.1615 USD |
1.1657 USD |
1.1627 USD |
| 2025-07-17 |
1.1628 USD |
2,036.9187 |
1.1622 USD |
1.1597 USD |
1.1630 USD |
1.1597 USD |
| 2025-07-16 |
1.1647 USD |
1,851.0268 |
1.1611 USD |
1.1567 USD |
1.1715 USD |
1.1635 USD |
| 2025-07-15 |
1.1635 USD |
836.3922 |
1.1679 USD |
1.1594 USD |
1.1679 USD |
1.1602 USD |
| 2025-07-14 |
1.1695 USD |
39,883.0294 |
1.1730 USD |
1.1659 USD |
1.1748 USD |
1.1676 USD |
| 2025-07-13 |
1.1732 USD |
33,176.2797 |
1.1781 USD |
1.1679 USD |
1.1806 USD |
1.1719 USD |
| 2025-07-12 |
1.1725 USD |
129,038.1748 |
1.1722 USD |
1.1675 USD |
1.1773 USD |
1.1728 USD |
| 2025-07-11 |
1.1705 USD |
984.9709 |
1.1703 USD |
1.1678 USD |
1.1725 USD |
1.1721 USD |
| 2025-07-10 |
1.1721 USD |
815.1914 |
1.1745 USD |
1.1710 USD |
1.1745 USD |
1.1710 USD |
| 2025-07-09 |
1.1712 USD |
301.4768 |
1.1714 USD |
1.1692 USD |
1.1720 USD |
1.1712 USD |
| 2025-07-08 |
1.1731 USD |
155.2959 |
1.1734 USD |
1.1726 USD |
1.1734 USD |
1.1726 USD |
| 2025-07-07 |
1.1755 USD |
1,518.4840 |
1.1777 USD |
1.1727 USD |
1.1778 USD |
1.1727 USD |
| 2025-07-06 |
1.1796 USD |
1,560.3777 |
1.1786 USD |
1.1767 USD |
1.1799 USD |
1.1799 USD |
| 2025-07-05 |
1.1766 USD |
103.7537 |
1.1767 USD |
1.1763 USD |
1.1767 USD |
1.1763 USD |
| 2025-07-04 |
1.1759 USD |
464.9078 |
1.1764 USD |
1.1758 USD |
1.1766 USD |
1.1766 USD |
| 2025-07-03 |
1.1752 USD |
552.7484 |
1.1808 USD |
1.1749 USD |
1.1809 USD |
1.1749 USD |
| 2025-07-02 |
1.1796 USD |
46.0243 |
1.1788 USD |
1.1788 USD |
1.1799 USD |
1.1799 USD |
| 2025-07-01 |
1.1797 USD |
936.2763 |
1.1793 USD |
1.1786 USD |
1.1803 USD |
1.1786 USD |
| 2025-06-30 |
1.1723 USD |
162.4280 |
1.1736 USD |
1.1707 USD |
1.1774 USD |
1.1746 USD |
| 2025-06-29 |
1.1713 USD |
53.3192 |
1.1729 USD |
1.1710 USD |
1.1729 USD |
1.1710 USD |
| 2025-06-28 |
1.1702 USD |
486.5796 |
1.1704 USD |
1.1701 USD |
1.1710 USD |
1.1701 USD |
| 2025-06-27 |
1.1685 USD |
95.0583 |
1.1683 USD |
1.1683 USD |
1.1712 USD |
1.1712 USD |
| 2025-06-26 |
1.1702 USD |
127.2848 |
1.1691 USD |
1.1691 USD |
1.1732 USD |
1.1713 USD |
| 2025-06-25 |
1.1604 USD |
101.9151 |
1.1615 USD |
1.1591 USD |
1.1621 USD |
1.1603 USD |
| 2025-06-24 |
1.1609 USD |
172.5269 |
1.1606 USD |
1.1606 USD |
1.1618 USD |
1.1607 USD |