Market [unlinked] / USD
Identifier on Kraken: EUROPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
1.1248 USD |
450.5214 |
1.1190 USD |
1.1190 USD |
1.1275 USD |
1.1257 USD |
| 2025-05-18 |
1.1160 USD |
54.2272 |
1.1178 USD |
1.1154 USD |
1.1178 USD |
1.1154 USD |
| 2025-05-17 |
1.1150 USD |
174.1971 |
1.1154 USD |
1.1146 USD |
1.1154 USD |
1.1146 USD |
| 2025-05-16 |
1.1182 USD |
387.3372 |
1.1225 USD |
1.1147 USD |
1.1225 USD |
1.1147 USD |
| 2025-05-15 |
1.1202 USD |
175.4803 |
1.1185 USD |
1.1185 USD |
1.1208 USD |
1.1207 USD |
| 2025-05-14 |
1.1190 USD |
170.6713 |
1.1181 USD |
1.1165 USD |
1.1215 USD |
1.1165 USD |
| 2025-05-13 |
1.1143 USD |
1,649.9774 |
1.1110 USD |
1.1092 USD |
1.1187 USD |
1.1167 USD |
| 2025-05-12 |
1.1102 USD |
118.8441 |
1.1217 USD |
1.1087 USD |
1.1217 USD |
1.1087 USD |
| 2025-05-11 |
1.1261 USD |
39.8651 |
1.1266 USD |
1.1241 USD |
1.1266 USD |
1.1241 USD |
| 2025-05-10 |
1.1234 USD |
580.9898 |
1.1240 USD |
1.1229 USD |
1.1240 USD |
1.1229 USD |
| 2025-05-09 |
1.1246 USD |
135.5926 |
1.1236 USD |
1.1236 USD |
1.1271 USD |
1.1271 USD |
| 2025-05-08 |
1.1276 USD |
862.1427 |
1.1314 USD |
1.1235 USD |
1.1314 USD |
1.1236 USD |
| 2025-05-07 |
1.1339 USD |
1,444.7774 |
1.1340 USD |
1.1330 USD |
1.1353 USD |
1.1330 USD |
| 2025-05-06 |
1.1349 USD |
6.8709 |
1.1349 USD |
1.1349 USD |
1.1349 USD |
1.1349 USD |
| 2025-05-05 |
1.1335 USD |
47.9995 |
1.1352 USD |
1.1322 USD |
1.1364 USD |
1.1322 USD |
| 2025-05-04 |
1.1287 USD |
47.0254 |
1.1309 USD |
1.1281 USD |
1.1309 USD |
1.1281 USD |
| 2025-05-03 |
1.1293 USD |
68.7305 |
1.1289 USD |
1.1289 USD |
1.1310 USD |
1.1309 USD |
| 2025-05-02 |
1.1315 USD |
163.9016 |
1.1287 USD |
1.1287 USD |
1.1361 USD |
1.1322 USD |
| 2025-05-01 |
1.1304 USD |
254.8024 |
1.1323 USD |
1.1277 USD |
1.1335 USD |
1.1302 USD |
| 2025-04-30 |
0.0000 USD |
0.0000 |
1.1399 USD |
1.1399 USD |
1.1399 USD |
1.1399 USD |
| 2025-04-29 |
1.1404 USD |
30.8365 |
1.1426 USD |
1.1399 USD |
1.1426 USD |
1.1399 USD |
| 2025-04-28 |
1.1376 USD |
1,909.2507 |
1.1363 USD |
1.1363 USD |
1.1409 USD |
1.1409 USD |
| 2025-04-27 |
0.0000 USD |
0.0000 |
1.1354 USD |
1.1354 USD |
1.1354 USD |
1.1354 USD |
| 2025-04-26 |
1.1347 USD |
1,065.7536 |
1.1374 USD |
1.1347 USD |
1.1374 USD |
1.1347 USD |
| 2025-04-25 |
1.1373 USD |
17.4665 |
1.1373 USD |
1.1373 USD |
1.1373 USD |
1.1373 USD |
| 2025-04-24 |
0.0000 USD |
0.0000 |
1.1385 USD |
1.1385 USD |
1.1385 USD |
1.1385 USD |
| 2025-04-23 |
1.1357 USD |
186.5150 |
1.1358 USD |
1.1346 USD |
1.1400 USD |
1.1385 USD |
| 2025-04-22 |
1.1501 USD |
207.1977 |
1.1514 USD |
1.1410 USD |
1.1526 USD |
1.1445 USD |
| 2025-04-21 |
1.1458 USD |
3,182.6108 |
1.1455 USD |
1.1454 USD |
1.1547 USD |
1.1507 USD |
| 2025-04-20 |
1.1411 USD |
1,137.7261 |
1.1403 USD |
1.1384 USD |
1.1413 USD |
1.1403 USD |
| 2025-04-19 |
1.1384 USD |
5.0000 |
1.1384 USD |
1.1384 USD |
1.1384 USD |
1.1384 USD |
| 2025-04-18 |
0.0000 USD |
0.0000 |
1.1378 USD |
1.1378 USD |
1.1378 USD |
1.1378 USD |
| 2025-04-17 |
0.0000 USD |
0.0000 |
1.1359 USD |
1.1359 USD |
1.1359 USD |
1.1359 USD |
| 2025-04-16 |
1.1329 USD |
23.3800 |
1.1314 USD |
1.1314 USD |
1.1377 USD |
1.1377 USD |
| 2025-04-15 |
1.1309 USD |
14.9766 |
1.1309 USD |
1.1309 USD |
1.1309 USD |
1.1309 USD |
| 2025-04-14 |
1.1359 USD |
56.5631 |
1.1341 USD |
1.1341 USD |
1.1396 USD |
1.1356 USD |
| 2025-04-13 |
1.1343 USD |
21,899.1085 |
1.1369 USD |
1.1315 USD |
1.1381 USD |
1.1330 USD |
| 2025-04-12 |
1.1364 USD |
103.5484 |
1.1346 USD |
1.1346 USD |
1.1369 USD |
1.1369 USD |
| 2025-04-11 |
1.1342 USD |
746.1426 |
1.1314 USD |
1.1244 USD |
1.1419 USD |
1.1330 USD |
| 2025-04-10 |
1.1103 USD |
16.8572 |
1.1103 USD |
1.1103 USD |
1.1103 USD |
1.1103 USD |
| 2025-04-09 |
1.0967 USD |
4,008.7758 |
1.1048 USD |
1.0920 USD |
1.1048 USD |
1.0977 USD |
| 2025-04-08 |
1.0938 USD |
64.4148 |
1.0938 USD |
1.0938 USD |
1.0940 USD |
1.0940 USD |
| 2025-04-07 |
1.0956 USD |
4,789.8859 |
1.1017 USD |
1.0891 USD |
1.1017 USD |
1.0962 USD |
| 2025-04-06 |
1.0975 USD |
615.4656 |
1.0971 USD |
1.0951 USD |
1.0986 USD |
1.0951 USD |
| 2025-04-05 |
1.0968 USD |
849.1991 |
1.0971 USD |
1.0944 USD |
1.0982 USD |
1.0982 USD |
| 2025-04-04 |
1.1018 USD |
113.4054 |
1.1078 USD |
1.0985 USD |
1.1078 USD |
1.1026 USD |
| 2025-04-03 |
1.1033 USD |
602.7822 |
1.0915 USD |
1.0915 USD |
1.1078 USD |
1.1035 USD |
| 2025-04-02 |
1.0804 USD |
35.0343 |
1.0780 USD |
1.0780 USD |
1.0855 USD |
1.0855 USD |
| 2025-04-01 |
1.0793 USD |
4.0850 |
1.0799 USD |
1.0783 USD |
1.0799 USD |
1.0783 USD |
| 2025-03-31 |
1.0832 USD |
80.6208 |
1.0832 USD |
1.0832 USD |
1.0832 USD |
1.0832 USD |