Market [unlinked] / USD
Identifier on Kraken: EURQUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
1.1692 USD |
929.6671 |
1.1674 USD |
1.1666 USD |
1.1773 USD |
1.1692 USD |
| 2025-09-30 |
1.1713 USD |
598.4438 |
1.1850 USD |
1.1617 USD |
1.1890 USD |
1.1676 USD |
| 2025-09-29 |
1.1749 USD |
3,399.1268 |
1.1679 USD |
1.1598 USD |
1.1935 USD |
1.1612 USD |
| 2025-09-28 |
1.1662 USD |
161.5936 |
1.1651 USD |
1.1648 USD |
1.1703 USD |
1.1655 USD |
| 2025-09-27 |
1.1652 USD |
49.8588 |
1.1642 USD |
1.1642 USD |
1.1712 USD |
1.1649 USD |
| 2025-09-26 |
1.1809 USD |
5,054.8018 |
1.1613 USD |
1.1506 USD |
1.1942 USD |
1.1642 USD |
| 2025-09-25 |
1.1732 USD |
335.3401 |
1.1691 USD |
1.1668 USD |
1.1839 USD |
1.1701 USD |
| 2025-09-24 |
1.1736 USD |
317.9864 |
1.1938 USD |
1.1642 USD |
1.1938 USD |
1.1702 USD |
| 2025-09-23 |
1.1766 USD |
3,381.0547 |
1.1741 USD |
1.1732 USD |
1.1949 USD |
1.1739 USD |
| 2025-09-22 |
1.1726 USD |
1,594.4398 |
1.1691 USD |
1.1673 USD |
1.1789 USD |
1.1742 USD |
| 2025-09-21 |
1.1707 USD |
20.9739 |
1.1686 USD |
1.1686 USD |
1.1755 USD |
1.1703 USD |
| 2025-09-20 |
1.1698 USD |
219.9226 |
1.1684 USD |
1.1684 USD |
1.1754 USD |
1.1695 USD |
| 2025-09-19 |
1.1727 USD |
82.2009 |
1.1727 USD |
1.1706 USD |
1.1792 USD |
1.1706 USD |
| 2025-09-18 |
1.1779 USD |
4,870.2914 |
1.1761 USD |
1.1736 USD |
1.1843 USD |
1.1795 USD |
| 2025-09-17 |
1.1773 USD |
1,006.5408 |
1.1844 USD |
1.1748 USD |
1.1897 USD |
1.1800 USD |
| 2025-09-16 |
1.1799 USD |
2,747.3172 |
1.1725 USD |
1.1673 USD |
1.1903 USD |
1.1749 USD |
| 2025-09-15 |
1.1790 USD |
4,270.4708 |
1.1763 USD |
1.1580 USD |
1.1890 USD |
1.1775 USD |
| 2025-09-14 |
1.1744 USD |
3,478.3525 |
1.1749 USD |
1.1680 USD |
1.1899 USD |
1.1693 USD |
| 2025-09-13 |
1.1820 USD |
11,715.2852 |
1.1708 USD |
1.1673 USD |
1.1966 USD |
1.1673 USD |
| 2025-09-12 |
1.1661 USD |
1,308.7266 |
1.1553 USD |
1.1553 USD |
1.1748 USD |
1.1680 USD |
| 2025-09-11 |
1.1668 USD |
375.6200 |
1.1644 USD |
1.1593 USD |
1.1781 USD |
1.1593 USD |
| 2025-09-10 |
1.1714 USD |
472.5816 |
1.1663 USD |
1.1663 USD |
1.1839 USD |
1.1684 USD |
| 2025-09-09 |
1.1744 USD |
743.3286 |
1.1710 USD |
1.1663 USD |
1.1892 USD |
1.1663 USD |
| 2025-09-08 |
1.1732 USD |
459.4664 |
1.1676 USD |
1.1668 USD |
1.1774 USD |
1.1710 USD |
| 2025-09-07 |
1.1690 USD |
108.9796 |
1.1662 USD |
1.1660 USD |
1.1755 USD |
1.1660 USD |
| 2025-09-06 |
1.1700 USD |
188.8944 |
1.1766 USD |
1.1661 USD |
1.1777 USD |
1.1670 USD |
| 2025-09-05 |
1.1682 USD |
386.9415 |
1.1667 USD |
1.1614 USD |
1.1790 USD |
1.1690 USD |
| 2025-09-04 |
1.1637 USD |
293.7275 |
1.1619 USD |
1.1594 USD |
1.1687 USD |
1.1599 USD |
| 2025-09-03 |
1.1602 USD |
139.0648 |
1.1657 USD |
1.1565 USD |
1.1695 USD |
1.1607 USD |
| 2025-09-02 |
1.1649 USD |
1,023.5981 |
1.1664 USD |
1.1562 USD |
1.1791 USD |
1.1586 USD |
| 2025-09-01 |
1.1705 USD |
414.8765 |
1.1701 USD |
1.1638 USD |
1.1837 USD |
1.1663 USD |
| 2025-08-31 |
1.1720 USD |
1,887.3621 |
1.1649 USD |
1.1628 USD |
1.1850 USD |
1.1643 USD |
| 2025-08-30 |
1.1685 USD |
756.2014 |
1.1638 USD |
1.1630 USD |
1.1698 USD |
1.1655 USD |
| 2025-08-29 |
1.1530 USD |
1,734.1776 |
1.1646 USD |
1.1497 USD |
1.1864 USD |
1.1607 USD |
| 2025-08-28 |
1.1664 USD |
300.8587 |
1.1591 USD |
1.1521 USD |
1.1860 USD |
1.1521 USD |
| 2025-08-27 |
1.1834 USD |
6,614.8912 |
1.1651 USD |
1.1519 USD |
1.1974 USD |
1.1582 USD |
| 2025-08-26 |
1.1622 USD |
519.0366 |
1.1662 USD |
1.1569 USD |
1.1669 USD |
1.1669 USD |
| 2025-08-25 |
1.1656 USD |
728.9724 |
1.1616 USD |
1.1525 USD |
1.1854 USD |
1.1578 USD |
| 2025-08-24 |
1.1683 USD |
25,865.1771 |
1.1660 USD |
1.1400 USD |
1.2000 USD |
1.1482 USD |
| 2025-08-23 |
1.1722 USD |
9,702.6424 |
1.1664 USD |
1.1459 USD |
1.1795 USD |
1.1660 USD |
| 2025-08-22 |
1.1557 USD |
77.1101 |
1.1556 USD |
1.1529 USD |
1.1623 USD |
1.1551 USD |
| 2025-08-21 |
1.1605 USD |
254.0976 |
1.1651 USD |
1.1549 USD |
1.1663 USD |
1.1550 USD |
| 2025-08-20 |
1.1625 USD |
79.6004 |
1.1643 USD |
1.1574 USD |
1.1673 USD |
1.1597 USD |
| 2025-08-19 |
1.1493 USD |
42,684.5334 |
1.1626 USD |
1.1001 USD |
1.2000 USD |
1.1629 USD |
| 2025-08-18 |
1.1616 USD |
158.9102 |
1.1401 USD |
1.1400 USD |
1.1696 USD |
1.1616 USD |
| 2025-08-17 |
1.1563 USD |
1,661.6121 |
1.1650 USD |
1.1400 USD |
1.1732 USD |
1.1400 USD |
| 2025-08-16 |
1.1662 USD |
683.9266 |
1.1652 USD |
1.1648 USD |
1.1717 USD |
1.1648 USD |
| 2025-08-15 |
1.1495 USD |
25,122.4418 |
1.1593 USD |
1.1312 USD |
1.1800 USD |
1.1416 USD |
| 2025-08-14 |
1.1729 USD |
2,502.1482 |
1.1653 USD |
1.1622 USD |
1.1840 USD |
1.1666 USD |
| 2025-08-13 |
1.1666 USD |
3,604.8697 |
1.1616 USD |
1.1345 USD |
1.1776 USD |
1.1497 USD |