Market [unlinked] / USD
Identifier on Kraken: EURQUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
1.1762 USD |
91.4421 |
1.1742 USD |
1.1742 USD |
1.1808 USD |
1.1761 USD |
| 2026-02-26 |
1.1776 USD |
342.6772 |
1.1800 USD |
1.1581 USD |
1.1826 USD |
1.1755 USD |
| 2026-02-25 |
1.1736 USD |
43.3060 |
1.1716 USD |
1.1716 USD |
1.1750 USD |
1.1735 USD |
| 2026-02-24 |
1.1694 USD |
224.3633 |
1.1734 USD |
1.1516 USD |
1.1782 USD |
1.1723 USD |
| 2026-02-23 |
1.1787 USD |
782.4768 |
1.1775 USD |
1.1722 USD |
1.1803 USD |
1.1746 USD |
| 2026-02-22 |
1.1729 USD |
171.5122 |
1.1725 USD |
1.1723 USD |
1.1734 USD |
1.1731 USD |
| 2026-02-21 |
1.1736 USD |
3,573.5139 |
1.1723 USD |
1.1722 USD |
1.1786 USD |
1.1732 USD |
| 2026-02-20 |
1.1724 USD |
2,770.6601 |
1.1717 USD |
1.1692 USD |
1.1788 USD |
1.1727 USD |
| 2026-02-19 |
1.1726 USD |
257.0801 |
1.1740 USD |
1.1693 USD |
1.1771 USD |
1.1718 USD |
| 2026-02-18 |
1.1776 USD |
135.3834 |
1.1798 USD |
1.1738 USD |
1.1801 USD |
1.1738 USD |
| 2026-02-17 |
1.1817 USD |
3,106.6469 |
1.1817 USD |
1.1764 USD |
1.1849 USD |
1.1841 USD |
| 2026-02-16 |
1.1831 USD |
351.0536 |
1.1817 USD |
1.1817 USD |
1.1870 USD |
1.1817 USD |
| 2026-02-15 |
1.1820 USD |
69.1722 |
1.1817 USD |
1.1817 USD |
1.1872 USD |
1.1817 USD |
| 2026-02-14 |
1.1832 USD |
342.8870 |
1.1820 USD |
1.1817 USD |
1.1879 USD |
1.1817 USD |
| 2026-02-13 |
1.1838 USD |
898.2918 |
1.1876 USD |
1.1817 USD |
1.1882 USD |
1.1817 USD |
| 2026-02-12 |
1.1848 USD |
951.5382 |
1.1818 USD |
1.1817 USD |
1.1904 USD |
1.1817 USD |
| 2026-02-11 |
1.1877 USD |
440.5904 |
1.1821 USD |
1.1821 USD |
1.1904 USD |
1.1834 USD |
| 2026-02-10 |
1.1841 USD |
216.2833 |
1.1832 USD |
1.1820 USD |
1.1917 USD |
1.1843 USD |
| 2026-02-09 |
1.1763 USD |
106.0237 |
1.1767 USD |
1.1742 USD |
1.1775 USD |
1.1773 USD |
| 2026-02-08 |
1.1742 USD |
761.5400 |
1.1733 USD |
1.1733 USD |
1.1818 USD |
1.1761 USD |
| 2026-02-07 |
1.1754 USD |
439.2448 |
1.1759 USD |
1.1732 USD |
1.1813 USD |
1.1813 USD |
| 2026-02-06 |
1.1717 USD |
7,276.9193 |
1.1700 USD |
1.1693 USD |
1.1802 USD |
1.1743 USD |
| 2026-02-05 |
1.1736 USD |
11.9345 |
1.1758 USD |
1.1725 USD |
1.1764 USD |
1.1725 USD |
| 2026-02-04 |
1.1751 USD |
29.0172 |
1.1741 USD |
1.1741 USD |
1.1781 USD |
1.1781 USD |
| 2026-02-03 |
1.1734 USD |
57.8028 |
1.1759 USD |
1.1729 USD |
1.1764 USD |
1.1742 USD |
| 2026-02-02 |
1.1780 USD |
290.5092 |
1.1792 USD |
1.1567 USD |
1.1996 USD |
1.1745 USD |
| 2026-02-01 |
1.1803 USD |
786.6961 |
1.1777 USD |
1.1768 USD |
1.1855 USD |
1.1769 USD |
| 2026-01-31 |
1.1786 USD |
530.4349 |
1.1808 USD |
1.1769 USD |
1.1856 USD |
1.1769 USD |
| 2026-01-30 |
1.1902 USD |
396.2377 |
1.1923 USD |
1.1830 USD |
1.1976 USD |
1.1830 USD |
| 2026-01-29 |
1.1838 USD |
1,457.8317 |
1.1895 USD |
1.1564 USD |
1.1987 USD |
1.1611 USD |
| 2026-01-28 |
1.1932 USD |
2,369.3077 |
1.1925 USD |
1.1609 USD |
1.2191 USD |
1.1833 USD |
| 2026-01-27 |
1.1912 USD |
2,506.8826 |
1.1830 USD |
1.1787 USD |
1.2063 USD |
1.1955 USD |
| 2026-01-26 |
1.1805 USD |
889.4718 |
1.1776 USD |
1.1513 USD |
1.1887 USD |
1.1804 USD |
| 2026-01-25 |
1.1778 USD |
823.3990 |
1.1830 USD |
1.1744 USD |
1.1832 USD |
1.1773 USD |
| 2026-01-24 |
1.1783 USD |
348.0709 |
1.1771 USD |
1.1745 USD |
1.1827 USD |
1.1780 USD |
| 2026-01-23 |
1.1745 USD |
1,246.2195 |
1.1749 USD |
1.1653 USD |
1.1818 USD |
1.1771 USD |
| 2026-01-22 |
1.1636 USD |
28.1402 |
1.1612 USD |
1.1612 USD |
1.1678 USD |
1.1632 USD |
| 2026-01-21 |
1.1689 USD |
212.5001 |
1.1720 USD |
1.1638 USD |
1.1735 USD |
1.1671 USD |
| 2026-01-20 |
1.1644 USD |
191.8595 |
1.1561 USD |
1.1561 USD |
1.1719 USD |
1.1650 USD |
| 2026-01-19 |
1.1578 USD |
765.7860 |
1.1573 USD |
1.1540 USD |
1.1644 USD |
1.1589 USD |
| 2026-01-18 |
1.1540 USD |
37.3551 |
1.1547 USD |
1.1523 USD |
1.1575 USD |
1.1523 USD |
| 2026-01-17 |
1.1562 USD |
22.0683 |
1.1559 USD |
1.1558 USD |
1.1599 USD |
1.1559 USD |
| 2026-01-16 |
1.1572 USD |
234.9107 |
1.1568 USD |
1.1506 USD |
1.1620 USD |
1.1620 USD |
| 2026-01-15 |
1.1557 USD |
4,440.8484 |
1.1645 USD |
1.1520 USD |
1.1645 USD |
1.1532 USD |
| 2026-01-14 |
1.1601 USD |
5.9707 |
1.1598 USD |
1.1598 USD |
1.1606 USD |
1.1606 USD |
| 2026-01-13 |
1.1725 USD |
1,043.4079 |
1.1668 USD |
1.1578 USD |
1.1798 USD |
1.1798 USD |
| 2026-01-12 |
1.1648 USD |
599.9336 |
1.1650 USD |
1.1582 USD |
1.1650 USD |
1.1613 USD |
| 2026-01-11 |
1.1561 USD |
5,360.6454 |
1.1587 USD |
1.1506 USD |
1.1641 USD |
1.1592 USD |
| 2026-01-10 |
1.1515 USD |
40.8960 |
1.1508 USD |
1.1507 USD |
1.1646 USD |
1.1508 USD |
| 2026-01-09 |
1.1509 USD |
788.2064 |
1.1506 USD |
1.1506 USD |
1.1647 USD |
1.1506 USD |