Market [unlinked] / USD
Identifier on Kraken: EURQUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-28 |
1.1632 USD |
173.7277 |
1.1614 USD |
1.1601 USD |
1.1673 USD |
1.1617 USD |
| 2025-10-27 |
1.1597 USD |
482.6430 |
1.1573 USD |
1.1564 USD |
1.1651 USD |
1.1603 USD |
| 2025-10-26 |
1.1607 USD |
1,328.9870 |
1.1593 USD |
1.1571 USD |
1.1640 USD |
1.1576 USD |
| 2025-10-25 |
1.1599 USD |
228.2397 |
1.1589 USD |
1.1571 USD |
1.1638 USD |
1.1571 USD |
| 2025-10-24 |
1.1565 USD |
561.2282 |
1.1562 USD |
1.1480 USD |
1.1653 USD |
1.1481 USD |
| 2025-10-23 |
1.1575 USD |
753.1465 |
1.1550 USD |
1.1538 USD |
1.1615 USD |
1.1555 USD |
| 2025-10-22 |
1.1579 USD |
2,484.6163 |
1.1568 USD |
1.1480 USD |
1.1610 USD |
1.1573 USD |
| 2025-10-21 |
1.1589 USD |
384.8251 |
1.1590 USD |
1.1555 USD |
1.1610 USD |
1.1610 USD |
| 2025-10-20 |
1.1603 USD |
5,955.4460 |
1.1484 USD |
1.1480 USD |
1.1610 USD |
1.1592 USD |
| 2025-10-19 |
1.1562 USD |
356.7771 |
1.1481 USD |
1.1479 USD |
1.1609 USD |
1.1481 USD |
| 2025-10-18 |
1.1510 USD |
589.4786 |
1.1538 USD |
1.1480 USD |
1.1618 USD |
1.1483 USD |
| 2025-10-17 |
1.1635 USD |
3,878.1139 |
1.1656 USD |
1.1479 USD |
1.1697 USD |
1.1676 USD |
| 2025-10-16 |
1.1624 USD |
9,017.4426 |
1.1676 USD |
1.1483 USD |
1.1697 USD |
1.1632 USD |
| 2025-10-15 |
1.1573 USD |
12,125.3118 |
1.1615 USD |
1.1488 USD |
1.1697 USD |
1.1679 USD |
| 2025-10-14 |
1.1527 USD |
4,631.1804 |
1.1516 USD |
1.1492 USD |
1.1623 USD |
1.1550 USD |
| 2025-10-13 |
1.1602 USD |
5,508.3750 |
1.1612 USD |
1.1506 USD |
1.1820 USD |
1.1519 USD |
| 2025-10-12 |
1.1542 USD |
3,257.3809 |
1.1559 USD |
1.1400 USD |
1.1627 USD |
1.1559 USD |
| 2025-10-11 |
1.1558 USD |
39,072.5021 |
1.1442 USD |
1.1408 USD |
1.1751 USD |
1.1559 USD |
| 2025-10-10 |
1.1521 USD |
5,349.6993 |
1.1545 USD |
1.1480 USD |
1.1775 USD |
1.1480 USD |
| 2025-10-09 |
1.1609 USD |
443.8786 |
1.1595 USD |
1.1548 USD |
1.1655 USD |
1.1562 USD |
| 2025-10-08 |
1.1657 USD |
3,840.6838 |
1.1639 USD |
1.1548 USD |
1.1946 USD |
1.1548 USD |
| 2025-10-07 |
1.1828 USD |
1,377.8539 |
1.1718 USD |
1.1640 USD |
1.1946 USD |
1.1640 USD |
| 2025-10-06 |
1.1762 USD |
1,931.4362 |
1.1693 USD |
1.1637 USD |
1.1946 USD |
1.1703 USD |
| 2025-10-05 |
1.1758 USD |
2,817.5668 |
1.1754 USD |
1.1690 USD |
1.1947 USD |
1.1695 USD |
| 2025-10-04 |
1.1922 USD |
5,585.7037 |
1.1682 USD |
1.1649 USD |
1.1948 USD |
1.1688 USD |
| 2025-10-03 |
1.1870 USD |
5,230.9567 |
1.1664 USD |
1.1664 USD |
1.1900 USD |
1.1676 USD |
| 2025-10-02 |
1.1719 USD |
916.1173 |
1.1744 USD |
1.1581 USD |
1.1892 USD |
1.1730 USD |