Market [unlinked] / USD
Identifier on Kraken: EURQUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-16 |
1.1212 USD |
4,788.4381 |
1.1202 USD |
1.1131 USD |
1.1696 USD |
1.1131 USD |
2025-05-15 |
1.1267 USD |
1,914.3427 |
1.1182 USD |
1.1159 USD |
1.1696 USD |
1.1696 USD |
2025-05-14 |
1.1538 USD |
27,826.1266 |
1.1265 USD |
1.1134 USD |
1.1700 USD |
1.1182 USD |
2025-05-13 |
1.1226 USD |
2,317.8045 |
1.1243 USD |
1.1001 USD |
1.1300 USD |
1.1268 USD |
2025-05-12 |
1.1137 USD |
10,257.3350 |
1.1221 USD |
1.1000 USD |
1.1498 USD |
1.1005 USD |
2025-05-11 |
1.1600 USD |
9,344.3771 |
1.1497 USD |
1.1202 USD |
1.1660 USD |
1.1660 USD |
2025-05-10 |
1.1260 USD |
4,850.9994 |
1.1290 USD |
1.1212 USD |
1.1659 USD |
1.1243 USD |
2025-05-09 |
1.1524 USD |
1,578.5330 |
1.1201 USD |
1.1201 USD |
1.1660 USD |
1.1660 USD |
2025-05-08 |
1.1303 USD |
2,421.8003 |
1.1265 USD |
1.1201 USD |
1.1660 USD |
1.1201 USD |
2025-05-07 |
0.0000 USD |
0.0000 |
1.1660 USD |
1.1660 USD |
1.1660 USD |
1.1660 USD |
2025-05-06 |
1.1585 USD |
2,618.4402 |
1.1599 USD |
1.1236 USD |
1.1660 USD |
1.1660 USD |
2025-05-05 |
0.0000 USD |
0.0000 |
1.1314 USD |
1.1314 USD |
1.1314 USD |
1.1314 USD |
2025-05-04 |
0.0000 USD |
0.0000 |
1.1235 USD |
1.1235 USD |
1.1235 USD |
1.1235 USD |
2025-05-03 |
1.1600 USD |
186.5807 |
1.1647 USD |
1.1234 USD |
1.1648 USD |
1.1300 USD |
2025-05-02 |
1.1434 USD |
67.4279 |
1.1645 USD |
1.1212 USD |
1.1648 USD |
1.1647 USD |
2025-05-01 |
1.1212 USD |
5,237.5069 |
1.1578 USD |
1.1200 USD |
1.1647 USD |
1.1201 USD |
2025-04-30 |
1.1499 USD |
16.2697 |
1.1499 USD |
1.1499 USD |
1.1499 USD |
1.1499 USD |
2025-04-29 |
1.1354 USD |
52.5179 |
1.1508 USD |
1.1307 USD |
1.1508 USD |
1.1307 USD |
2025-04-28 |
1.1310 USD |
6,530.3397 |
1.1343 USD |
1.1246 USD |
1.1399 USD |
1.1399 USD |
2025-04-27 |
1.1345 USD |
416.8364 |
1.1351 USD |
1.1331 USD |
1.1359 USD |
1.1351 USD |
2025-04-26 |
1.1453 USD |
155.0498 |
1.1482 USD |
1.1349 USD |
1.1509 USD |
1.1351 USD |
2025-04-25 |
1.1320 USD |
13,558.8530 |
1.1383 USD |
1.1232 USD |
1.1600 USD |
1.1389 USD |
2025-04-24 |
1.1387 USD |
100,889.5183 |
1.1319 USD |
1.1319 USD |
1.1403 USD |
1.1383 USD |
2025-04-23 |
1.1277 USD |
50,889.2043 |
1.1333 USD |
1.1248 USD |
1.1389 USD |
1.1327 USD |
2025-04-22 |
1.1359 USD |
17,636.9532 |
1.1600 USD |
1.1250 USD |
1.1600 USD |
1.1403 USD |
2025-04-21 |
1.1461 USD |
26,405.7831 |
1.1458 USD |
1.1250 USD |
1.1570 USD |
1.1492 USD |
2025-04-20 |
1.1388 USD |
171.0550 |
1.1382 USD |
1.1378 USD |
1.1398 USD |
1.1390 USD |
2025-04-19 |
1.1374 USD |
412.6001 |
1.1386 USD |
1.1342 USD |
1.1402 USD |
1.1386 USD |
2025-04-18 |
1.1374 USD |
145.1172 |
1.1370 USD |
1.1370 USD |
1.1378 USD |
1.1378 USD |
2025-04-17 |
1.1336 USD |
5,541.4022 |
1.1398 USD |
1.1327 USD |
1.1398 USD |
1.1366 USD |
2025-04-16 |
1.1427 USD |
16,050.3793 |
1.1291 USD |
1.1291 USD |
1.1500 USD |
1.1322 USD |
2025-04-15 |
1.1290 USD |
6,765.5115 |
1.1320 USD |
1.1270 USD |
1.1342 USD |
1.1307 USD |
2025-04-14 |
1.1220 USD |
14,979.7728 |
1.1319 USD |
1.1001 USD |
1.1330 USD |
1.1280 USD |
2025-04-13 |
1.1326 USD |
185.5930 |
1.1324 USD |
1.1320 USD |
1.1328 USD |
1.1325 USD |
2025-04-12 |
1.1308 USD |
494.4270 |
1.1300 USD |
1.1247 USD |
1.1343 USD |
1.1320 USD |
2025-04-11 |
1.1411 USD |
150,102.5512 |
1.1298 USD |
1.0915 USD |
1.2399 USD |
1.1288 USD |
2025-04-10 |
1.1099 USD |
4,010.8567 |
1.0939 USD |
1.0939 USD |
1.1276 USD |
1.1276 USD |
2025-04-09 |
1.1016 USD |
33,248.6014 |
1.1251 USD |
1.0890 USD |
1.1349 USD |
1.1250 USD |
2025-04-08 |
1.1127 USD |
2,712.3222 |
1.0892 USD |
1.0891 USD |
1.1299 USD |
1.0922 USD |
2025-04-07 |
1.1177 USD |
35,637.9836 |
1.1000 USD |
1.0901 USD |
1.1499 USD |
1.1176 USD |
2025-04-06 |
1.0973 USD |
14,225.9605 |
1.1203 USD |
1.0907 USD |
1.1203 USD |
1.0970 USD |
2025-04-05 |
1.0979 USD |
2,549.3578 |
1.1042 USD |
1.0905 USD |
1.1299 USD |
1.0939 USD |
2025-04-04 |
1.1046 USD |
92,045.0936 |
1.1030 USD |
1.1013 USD |
1.1326 USD |
1.1013 USD |
2025-04-03 |
1.0966 USD |
3,875.1521 |
1.0920 USD |
1.0836 USD |
1.1198 USD |
1.0915 USD |
2025-04-02 |
1.0832 USD |
10,563.1531 |
1.0795 USD |
1.0795 USD |
1.0942 USD |
1.0942 USD |
2025-04-01 |
1.0800 USD |
46,710.5674 |
1.0795 USD |
1.0795 USD |
1.0817 USD |
1.0795 USD |
2025-03-31 |
1.0857 USD |
10,551.6729 |
1.0896 USD |
1.0766 USD |
1.0900 USD |
1.0795 USD |
2025-03-30 |
1.0800 USD |
24,225.2371 |
1.0800 USD |
1.0800 USD |
1.0896 USD |
1.0800 USD |
2025-03-29 |
1.0857 USD |
2,331.3153 |
1.0759 USD |
1.0759 USD |
1.0900 USD |
1.0761 USD |
2025-03-28 |
0.0000 USD |
0.0000 |
1.0752 USD |
1.0752 USD |
1.0752 USD |
1.0752 USD |