Market [unlinked] / USD
Identifier on Kraken: EURRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
1.1751 USD |
1,297.7671 |
1.1748 USD |
1.1737 USD |
1.1755 USD |
1.1739 USD |
| 2025-12-23 |
1.1734 USD |
495.7899 |
1.1740 USD |
1.1722 USD |
1.1797 USD |
1.1797 USD |
| 2025-12-22 |
1.1725 USD |
5,400.8546 |
1.1721 USD |
1.1678 USD |
1.1757 USD |
1.1740 USD |
| 2025-12-21 |
1.1705 USD |
1,429.0556 |
1.1712 USD |
1.1656 USD |
1.1715 USD |
1.1677 USD |
| 2025-12-20 |
1.1713 USD |
43.8594 |
1.1656 USD |
1.1656 USD |
1.1715 USD |
1.1715 USD |
| 2025-12-19 |
1.1701 USD |
96.4657 |
1.1732 USD |
1.1671 USD |
1.1732 USD |
1.1680 USD |
| 2025-12-18 |
1.1690 USD |
3,519.7043 |
1.1733 USD |
1.1689 USD |
1.1733 USD |
1.1689 USD |
| 2025-12-17 |
1.1715 USD |
7,159.0646 |
1.1676 USD |
1.1676 USD |
1.1771 USD |
1.1693 USD |
| 2025-12-16 |
1.1725 USD |
5,888.7209 |
1.1704 USD |
1.1704 USD |
1.1774 USD |
1.1741 USD |
| 2025-12-15 |
0.0000 USD |
0.0000 |
1.1742 USD |
1.1742 USD |
1.1742 USD |
1.1742 USD |
| 2025-12-14 |
1.1742 USD |
45.8777 |
1.1693 USD |
1.1693 USD |
1.1746 USD |
1.1746 USD |
| 2025-12-13 |
1.1745 USD |
67.7012 |
1.1743 USD |
1.1743 USD |
1.1746 USD |
1.1746 USD |
| 2025-12-12 |
0.0000 USD |
0.0000 |
1.1691 USD |
1.1691 USD |
1.1691 USD |
1.1691 USD |
| 2025-12-11 |
1.1699 USD |
261.4058 |
1.1672 USD |
1.1642 USD |
1.1749 USD |
1.1691 USD |
| 2025-12-10 |
1.1615 USD |
48,937.6959 |
1.1627 USD |
1.1575 USD |
1.1684 USD |
1.1684 USD |
| 2025-12-09 |
1.1604 USD |
1,298.9875 |
1.1586 USD |
1.1582 USD |
1.1613 USD |
1.1587 USD |
| 2025-12-08 |
1.1650 USD |
904.0253 |
1.1611 USD |
1.1611 USD |
1.1653 USD |
1.1653 USD |
| 2025-12-07 |
1.1590 USD |
7.7217 |
1.1586 USD |
1.1586 USD |
1.1593 USD |
1.1593 USD |
| 2025-12-06 |
1.1586 USD |
534.1504 |
1.1586 USD |
1.1586 USD |
1.1586 USD |
1.1586 USD |
| 2025-12-05 |
1.1617 USD |
9.0450 |
1.1651 USD |
1.1591 USD |
1.1651 USD |
1.1591 USD |
| 2025-12-04 |
1.1654 USD |
2,146.5007 |
1.1632 USD |
1.1632 USD |
1.1655 USD |
1.1644 USD |
| 2025-12-03 |
1.1635 USD |
1.0132 |
1.1635 USD |
1.1635 USD |
1.1635 USD |
1.1635 USD |
| 2025-12-02 |
1.1558 USD |
944.6819 |
1.1570 USD |
1.1555 USD |
1.1597 USD |
1.1559 USD |
| 2025-12-01 |
1.1606 USD |
50,717.3267 |
1.1555 USD |
1.1543 USD |
1.1641 USD |
1.1621 USD |
| 2025-11-30 |
1.1568 USD |
214.0706 |
1.1579 USD |
1.1564 USD |
1.1579 USD |
1.1570 USD |
| 2025-11-29 |
1.1546 USD |
5,485.5032 |
1.1572 USD |
1.1542 USD |
1.1588 USD |
1.1566 USD |
| 2025-11-28 |
1.1555 USD |
226.6016 |
1.1573 USD |
1.1531 USD |
1.1577 USD |
1.1549 USD |
| 2025-11-27 |
1.1567 USD |
3,498.8802 |
1.1548 USD |
1.1530 USD |
1.1608 USD |
1.1595 USD |
| 2025-11-26 |
1.1536 USD |
766.0029 |
1.1541 USD |
1.1529 USD |
1.1578 USD |
1.1577 USD |
| 2025-11-25 |
1.1501 USD |
1,562.9240 |
1.1496 USD |
1.1470 USD |
1.1567 USD |
1.1567 USD |
| 2025-11-24 |
1.1485 USD |
5,858.3111 |
1.1479 USD |
1.1463 USD |
1.1529 USD |
1.1500 USD |
| 2025-11-23 |
1.1470 USD |
2,640.7026 |
1.1511 USD |
1.1461 USD |
1.1515 USD |
1.1465 USD |
| 2025-11-22 |
1.1504 USD |
530.9527 |
1.1516 USD |
1.1461 USD |
1.1516 USD |
1.1461 USD |
| 2025-11-21 |
1.1482 USD |
21,059.6662 |
1.1536 USD |
1.1451 USD |
1.1536 USD |
1.1509 USD |
| 2025-11-20 |
1.1444 USD |
1,412.0393 |
1.1508 USD |
1.1436 USD |
1.1508 USD |
1.1494 USD |
| 2025-11-19 |
1.1528 USD |
96.3565 |
1.1508 USD |
1.1502 USD |
1.1556 USD |
1.1502 USD |
| 2025-11-18 |
1.1581 USD |
62,914.9720 |
1.1515 USD |
1.1502 USD |
1.1598 USD |
1.1507 USD |
| 2025-11-17 |
1.1584 USD |
3,871.1586 |
1.1577 USD |
1.1529 USD |
1.1603 USD |
1.1542 USD |
| 2025-11-16 |
1.1562 USD |
6,136.5974 |
1.1560 USD |
1.1540 USD |
1.1619 USD |
1.1595 USD |
| 2025-11-15 |
1.1591 USD |
1,399.5717 |
1.1554 USD |
1.1542 USD |
1.1620 USD |
1.1619 USD |
| 2025-11-14 |
1.1564 USD |
3,801.1656 |
1.1588 USD |
1.1550 USD |
1.1612 USD |
1.1590 USD |
| 2025-11-13 |
1.1605 USD |
10,751.2285 |
1.1547 USD |
1.1535 USD |
1.1612 USD |
1.1612 USD |
| 2025-11-12 |
1.1568 USD |
10,017.7561 |
1.1571 USD |
1.1558 USD |
1.1573 USD |
1.1564 USD |
| 2025-11-11 |
1.1589 USD |
10,894.9075 |
1.1549 USD |
1.1512 USD |
1.1592 USD |
1.1587 USD |
| 2025-11-10 |
1.1543 USD |
37.8395 |
1.1543 USD |
1.1543 USD |
1.1543 USD |
1.1543 USD |
| 2025-11-09 |
1.1550 USD |
30.2475 |
1.1550 USD |
1.1550 USD |
1.1550 USD |
1.1550 USD |
| 2025-11-08 |
1.1564 USD |
861.1000 |
1.1569 USD |
1.1550 USD |
1.1569 USD |
1.1569 USD |
| 2025-11-07 |
1.1541 USD |
16,731.4661 |
1.1540 USD |
1.1417 USD |
1.1587 USD |
1.1570 USD |
| 2025-11-06 |
1.1537 USD |
4,077.5920 |
1.1538 USD |
1.1453 USD |
1.1542 USD |
1.1489 USD |
| 2025-11-05 |
1.1474 USD |
85,604.2878 |
1.1490 USD |
1.1450 USD |
1.1491 USD |
1.1467 USD |