Market [unlinked] / USD
Identifier on Kraken: EURQUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
1.1691 USD |
515.9351 |
1.1746 USD |
1.1636 USD |
1.1753 USD |
1.1673 USD |
| 2025-12-16 |
1.1726 USD |
529.6002 |
1.1690 USD |
1.1690 USD |
1.1786 USD |
1.1691 USD |
| 2025-12-15 |
1.1675 USD |
16.9082 |
1.1675 USD |
1.1675 USD |
1.1676 USD |
1.1676 USD |
| 2025-12-14 |
1.1680 USD |
87.0084 |
1.1675 USD |
1.1675 USD |
1.1745 USD |
1.1675 USD |
| 2025-12-13 |
1.1681 USD |
138.0571 |
1.1675 USD |
1.1675 USD |
1.1819 USD |
1.1675 USD |
| 2025-12-12 |
1.1667 USD |
1,597.1269 |
1.1683 USD |
1.1648 USD |
1.1746 USD |
1.1695 USD |
| 2025-12-11 |
1.1648 USD |
1,650.3919 |
1.1634 USD |
1.1631 USD |
1.1752 USD |
1.1745 USD |
| 2025-12-10 |
1.1586 USD |
11,609.7715 |
1.1548 USD |
1.1507 USD |
1.1655 USD |
1.1507 USD |
| 2025-12-09 |
1.1610 USD |
16.8795 |
1.1610 USD |
1.1610 USD |
1.1610 USD |
1.1610 USD |
| 2025-12-08 |
1.1616 USD |
66.7199 |
1.1568 USD |
1.1568 USD |
1.1639 USD |
1.1610 USD |
| 2025-12-07 |
1.1605 USD |
217.5787 |
1.1599 USD |
1.1599 USD |
1.1639 USD |
1.1639 USD |
| 2025-12-06 |
1.1612 USD |
502.9286 |
1.1582 USD |
1.1579 USD |
1.1646 USD |
1.1604 USD |
| 2025-12-05 |
1.1622 USD |
191.2208 |
1.1599 USD |
1.1599 USD |
1.1653 USD |
1.1600 USD |
| 2025-12-04 |
1.1594 USD |
21.1542 |
1.1590 USD |
1.1589 USD |
1.1661 USD |
1.1589 USD |
| 2025-12-03 |
1.1586 USD |
143.7405 |
1.1635 USD |
1.1558 USD |
1.1646 USD |
1.1646 USD |
| 2025-12-02 |
1.1557 USD |
2,441.1200 |
1.1543 USD |
1.1540 USD |
1.1618 USD |
1.1588 USD |
| 2025-12-01 |
1.1565 USD |
6,559.3871 |
1.1569 USD |
1.1531 USD |
1.1636 USD |
1.1544 USD |
| 2025-11-30 |
1.1569 USD |
153.9429 |
1.1548 USD |
1.1523 USD |
1.1595 USD |
1.1557 USD |
| 2025-11-29 |
1.1884 USD |
4,223.2980 |
1.1532 USD |
1.1525 USD |
1.2250 USD |
1.1542 USD |
| 2025-11-28 |
1.1549 USD |
144.2993 |
1.1569 USD |
1.1513 USD |
1.1587 USD |
1.1524 USD |
| 2025-11-27 |
1.1557 USD |
357.5465 |
1.1607 USD |
1.1509 USD |
1.1607 USD |
1.1518 USD |
| 2025-11-26 |
1.1553 USD |
71.0668 |
1.1537 USD |
1.1537 USD |
1.1591 USD |
1.1548 USD |
| 2025-11-25 |
1.1503 USD |
1,125.0797 |
1.1476 USD |
1.1459 USD |
1.1532 USD |
1.1510 USD |
| 2025-11-24 |
1.1512 USD |
1,571.7138 |
1.1463 USD |
1.1455 USD |
1.2196 USD |
1.1456 USD |
| 2025-11-23 |
1.1476 USD |
289.8211 |
1.1472 USD |
1.1446 USD |
1.1516 USD |
1.1455 USD |
| 2025-11-22 |
1.1463 USD |
927.4331 |
1.1472 USD |
1.1441 USD |
1.1516 USD |
1.1459 USD |
| 2025-11-21 |
1.1489 USD |
3,128.1254 |
1.1454 USD |
1.1420 USD |
1.1550 USD |
1.1468 USD |
| 2025-11-20 |
1.1483 USD |
827.8441 |
1.1457 USD |
1.1436 USD |
1.1536 USD |
1.1524 USD |
| 2025-11-19 |
1.1601 USD |
859.3029 |
1.1505 USD |
1.1502 USD |
1.1797 USD |
1.1509 USD |
| 2025-11-18 |
1.1546 USD |
530.1955 |
1.1508 USD |
1.1508 USD |
1.1603 USD |
1.1550 USD |
| 2025-11-17 |
1.1584 USD |
829.0799 |
1.1532 USD |
1.1518 USD |
1.1611 USD |
1.1565 USD |
| 2025-11-16 |
1.1584 USD |
1,569.7110 |
1.1540 USD |
1.1540 USD |
1.1626 USD |
1.1540 USD |
| 2025-11-15 |
1.1575 USD |
3,835.3719 |
1.1559 USD |
1.1540 USD |
1.1624 USD |
1.1577 USD |
| 2025-11-14 |
1.1570 USD |
2,483.6332 |
1.1635 USD |
1.1554 USD |
1.1648 USD |
1.1560 USD |
| 2025-11-13 |
1.1556 USD |
2,025.3423 |
1.1533 USD |
1.1525 USD |
1.1641 USD |
1.1560 USD |
| 2025-11-12 |
1.1546 USD |
342.7011 |
1.1542 USD |
1.1512 USD |
1.1593 USD |
1.1512 USD |
| 2025-11-11 |
1.1530 USD |
443.7456 |
1.1504 USD |
1.1499 USD |
1.1606 USD |
1.1602 USD |
| 2025-11-10 |
1.1561 USD |
89.4691 |
1.1564 USD |
1.1492 USD |
1.1564 USD |
1.1563 USD |
| 2025-11-09 |
1.1538 USD |
291.0904 |
1.1505 USD |
1.1504 USD |
1.1574 USD |
1.1533 USD |
| 2025-11-08 |
1.1556 USD |
189.5743 |
1.1505 USD |
1.1504 USD |
1.1574 USD |
1.1505 USD |
| 2025-11-07 |
1.1518 USD |
1,183.9505 |
1.1561 USD |
1.1476 USD |
1.1583 USD |
1.1517 USD |
| 2025-11-06 |
1.1485 USD |
1,129.8104 |
1.1454 USD |
1.1440 USD |
1.1542 USD |
1.1473 USD |
| 2025-11-05 |
1.1455 USD |
1,192.7254 |
1.1432 USD |
1.1420 USD |
1.1505 USD |
1.1427 USD |
| 2025-11-04 |
1.1462 USD |
6,553.5664 |
1.1483 USD |
1.1422 USD |
1.1535 USD |
1.1422 USD |
| 2025-11-03 |
1.1553 USD |
2,683.1878 |
1.1486 USD |
1.1481 USD |
1.1650 USD |
1.1490 USD |
| 2025-11-02 |
1.1510 USD |
201.9374 |
1.1547 USD |
1.1484 USD |
1.1547 USD |
1.1499 USD |
| 2025-11-01 |
1.1521 USD |
865.0224 |
1.1485 USD |
1.1485 USD |
1.1548 USD |
1.1487 USD |
| 2025-10-31 |
1.1554 USD |
243.0337 |
1.1551 USD |
1.1539 USD |
1.1582 USD |
1.1540 USD |
| 2025-10-30 |
1.1595 USD |
472.9475 |
1.1607 USD |
1.1540 USD |
1.1637 USD |
1.1557 USD |
| 2025-10-29 |
1.1611 USD |
1,368.6246 |
1.1658 USD |
1.1533 USD |
1.1666 USD |
1.1556 USD |