Market [unlinked] / USD
Identifier on Kraken: EURQUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
1.1486 USD |
7,701.3383 |
1.1627 USD |
1.1312 USD |
1.1683 USD |
1.1616 USD |
| 2025-08-11 |
1.1609 USD |
225.8574 |
1.1587 USD |
1.1587 USD |
1.1671 USD |
1.1601 USD |
| 2025-08-10 |
1.1753 USD |
2,246.2543 |
1.1643 USD |
1.1584 USD |
1.1843 USD |
1.1653 USD |
| 2025-08-09 |
1.1653 USD |
3,248.9516 |
1.1653 USD |
1.1606 USD |
1.1718 USD |
1.1718 USD |
| 2025-08-08 |
1.1613 USD |
6,374.1755 |
1.1641 USD |
1.1525 USD |
1.1722 USD |
1.1666 USD |
| 2025-08-07 |
1.1628 USD |
422.2221 |
1.1630 USD |
1.1582 USD |
1.1662 USD |
1.1582 USD |
| 2025-08-06 |
1.1603 USD |
379.9936 |
1.1538 USD |
1.1538 USD |
1.1665 USD |
1.1660 USD |
| 2025-08-05 |
1.1574 USD |
673.0072 |
1.1551 USD |
1.1525 USD |
1.1645 USD |
1.1549 USD |
| 2025-08-04 |
1.1541 USD |
3,803.8781 |
1.1594 USD |
1.1525 USD |
1.1638 USD |
1.1539 USD |
| 2025-08-03 |
1.1558 USD |
619.8594 |
1.1597 USD |
1.1531 USD |
1.1598 USD |
1.1598 USD |
| 2025-08-02 |
1.1572 USD |
552.0060 |
1.1544 USD |
1.1530 USD |
1.1598 USD |
1.1538 USD |
| 2025-08-01 |
1.1504 USD |
1,292.4586 |
1.1400 USD |
1.1400 USD |
1.1581 USD |
1.1510 USD |
| 2025-07-31 |
1.1427 USD |
2,458.4613 |
1.1406 USD |
1.1400 USD |
1.1562 USD |
1.1418 USD |
| 2025-07-30 |
1.1520 USD |
5,709.3667 |
1.1521 USD |
1.1481 USD |
1.1678 USD |
1.1482 USD |
| 2025-07-29 |
1.1578 USD |
1,915.0561 |
1.1570 USD |
1.1500 USD |
1.1602 USD |
1.1501 USD |
| 2025-07-28 |
1.1951 USD |
14,937.5350 |
1.1737 USD |
1.1555 USD |
1.2299 USD |
1.1578 USD |
| 2025-07-27 |
1.1790 USD |
7,831.1787 |
1.1716 USD |
1.1684 USD |
1.1967 USD |
1.1701 USD |
| 2025-07-26 |
1.1723 USD |
652.2285 |
1.1719 USD |
1.1684 USD |
1.1754 USD |
1.1732 USD |
| 2025-07-25 |
1.1689 USD |
2,259.8606 |
1.1740 USD |
1.1665 USD |
1.1751 USD |
1.1716 USD |
| 2025-07-24 |
1.1748 USD |
15,060.6713 |
1.1787 USD |
1.1519 USD |
1.1936 USD |
1.1716 USD |
| 2025-07-23 |
1.1742 USD |
1,204.1365 |
1.1751 USD |
1.1708 USD |
1.1753 USD |
1.1753 USD |
| 2025-07-22 |
1.1711 USD |
1,661.7520 |
1.1690 USD |
1.1679 USD |
1.1750 USD |
1.1725 USD |
| 2025-07-21 |
1.1671 USD |
7,380.3227 |
1.1622 USD |
1.1480 USD |
1.2000 USD |
1.1704 USD |
| 2025-07-20 |
1.1635 USD |
2,080.9741 |
1.1615 USD |
1.1527 USD |
1.1835 USD |
1.1835 USD |
| 2025-07-19 |
1.1644 USD |
3,961.0923 |
1.1631 USD |
1.1559 USD |
1.2096 USD |
1.1620 USD |
| 2025-07-18 |
1.1931 USD |
19,240.4370 |
1.1609 USD |
1.1605 USD |
1.2499 USD |
1.1605 USD |
| 2025-07-17 |
1.1609 USD |
300.9133 |
1.1633 USD |
1.1561 USD |
1.1637 USD |
1.1598 USD |
| 2025-07-16 |
1.1657 USD |
5,647.1487 |
1.1594 USD |
1.1550 USD |
1.2399 USD |
1.1637 USD |
| 2025-07-15 |
1.1692 USD |
552.0576 |
1.1685 USD |
1.1552 USD |
1.2149 USD |
1.1589 USD |
| 2025-07-14 |
1.2022 USD |
9,450.9197 |
1.2149 USD |
1.1607 USD |
1.2399 USD |
1.1647 USD |
| 2025-07-13 |
1.1657 USD |
13,095.5862 |
1.2398 USD |
1.1480 USD |
1.2399 USD |
1.1783 USD |
| 2025-07-12 |
1.2221 USD |
3,222.5942 |
1.1722 USD |
1.1667 USD |
1.2399 USD |
1.1807 USD |
| 2025-07-11 |
1.1897 USD |
11,003.7625 |
1.1909 USD |
1.1691 USD |
1.2200 USD |
1.2059 USD |
| 2025-07-10 |
1.1739 USD |
7,345.4190 |
1.1692 USD |
1.1692 USD |
1.1746 USD |
1.1705 USD |
| 2025-07-09 |
1.1906 USD |
25,811.9640 |
1.1730 USD |
1.1665 USD |
1.2599 USD |
1.1729 USD |
| 2025-07-08 |
1.1685 USD |
155.4179 |
1.1687 USD |
1.1685 USD |
1.1687 USD |
1.1687 USD |
| 2025-07-07 |
1.1760 USD |
134.7926 |
1.1793 USD |
1.1723 USD |
1.1793 USD |
1.1723 USD |
| 2025-07-06 |
1.1784 USD |
350.5839 |
1.1721 USD |
1.1721 USD |
1.1787 USD |
1.1787 USD |
| 2025-07-05 |
1.1761 USD |
41.8985 |
1.1749 USD |
1.1721 USD |
1.1787 USD |
1.1721 USD |
| 2025-07-04 |
1.2120 USD |
1,220.3738 |
1.1751 USD |
1.1720 USD |
1.2300 USD |
1.1735 USD |
| 2025-07-03 |
1.1767 USD |
19,325.9300 |
1.1783 USD |
1.1691 USD |
1.2194 USD |
1.1738 USD |
| 2025-07-02 |
1.1855 USD |
10,637.1856 |
1.2396 USD |
1.1700 USD |
1.2398 USD |
1.1795 USD |
| 2025-07-01 |
1.1898 USD |
153.7281 |
1.1896 USD |
1.1896 USD |
1.1899 USD |
1.1899 USD |
| 2025-06-30 |
1.1701 USD |
44.7168 |
1.1614 USD |
1.1614 USD |
1.1706 USD |
1.1706 USD |
| 2025-06-29 |
1.1593 USD |
1,286.1345 |
1.1711 USD |
1.1521 USD |
1.1713 USD |
1.1624 USD |
| 2025-06-28 |
1.1658 USD |
929.5950 |
1.1719 USD |
1.1571 USD |
1.1720 USD |
1.1641 USD |
| 2025-06-27 |
1.1687 USD |
2,495.1325 |
1.1516 USD |
1.1516 USD |
1.1720 USD |
1.1519 USD |
| 2025-06-26 |
1.1583 USD |
845.7857 |
1.1636 USD |
1.1503 USD |
1.1842 USD |
1.1514 USD |
| 2025-06-25 |
1.1705 USD |
18,791.1782 |
1.1770 USD |
1.1430 USD |
1.1900 USD |
1.1895 USD |
| 2025-06-24 |
1.1590 USD |
9.8684 |
1.1590 USD |
1.1590 USD |
1.1590 USD |
1.1590 USD |