Market [unlinked] / USD
Identifier on Kraken: EURRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
1.1480 USD |
25,158.2226 |
1.1508 USD |
1.1465 USD |
1.1518 USD |
1.1468 USD |
| 2025-11-03 |
1.1478 USD |
37,950.1884 |
1.1517 USD |
1.1215 USD |
1.1538 USD |
1.1508 USD |
| 2025-11-02 |
1.1527 USD |
8,645.0396 |
1.1528 USD |
1.1525 USD |
1.1528 USD |
1.1525 USD |
| 2025-11-01 |
1.1529 USD |
682.5150 |
1.1530 USD |
1.1528 USD |
1.1531 USD |
1.1528 USD |
| 2025-10-31 |
1.1559 USD |
20,911.4515 |
1.1561 USD |
1.1525 USD |
1.1573 USD |
1.1525 USD |
| 2025-10-30 |
1.1523 USD |
121,339.0464 |
1.1594 USD |
1.1375 USD |
1.1669 USD |
1.1520 USD |
| 2025-10-29 |
1.1634 USD |
9,389.2963 |
1.1646 USD |
1.1551 USD |
1.1685 USD |
1.1586 USD |
| 2025-10-28 |
1.1647 USD |
6,996.8847 |
1.1645 USD |
1.1639 USD |
1.1668 USD |
1.1645 USD |
| 2025-10-27 |
1.1629 USD |
9,801.3252 |
1.1637 USD |
1.1608 USD |
1.1639 USD |
1.1629 USD |
| 2025-10-26 |
1.1621 USD |
3,312.6086 |
1.1632 USD |
1.1616 USD |
1.1634 USD |
1.1633 USD |
| 2025-10-25 |
1.1618 USD |
1,282.8324 |
1.1617 USD |
1.1616 USD |
1.1631 USD |
1.1626 USD |
| 2025-10-24 |
1.1693 USD |
77,922.2299 |
1.1607 USD |
1.1591 USD |
1.1706 USD |
1.1702 USD |
| 2025-10-23 |
1.1592 USD |
16,154.3426 |
1.1592 USD |
1.1575 USD |
1.1609 USD |
1.1605 USD |
| 2025-10-22 |
1.1602 USD |
9,452.6324 |
1.1594 USD |
1.1515 USD |
1.1639 USD |
1.1595 USD |
| 2025-10-21 |
1.1618 USD |
11,284.7604 |
1.1632 USD |
1.1603 USD |
1.1638 USD |
1.1612 USD |
| 2025-10-20 |
1.1642 USD |
7,618.1066 |
1.1653 USD |
1.1581 USD |
1.1716 USD |
1.1654 USD |
| 2025-10-19 |
1.1602 USD |
459.7983 |
1.1584 USD |
1.1582 USD |
1.1644 USD |
1.1615 USD |
| 2025-10-18 |
1.1587 USD |
8,994.5439 |
1.1628 USD |
1.1581 USD |
1.1637 USD |
1.1581 USD |
| 2025-10-17 |
1.1695 USD |
165,370.2304 |
1.1650 USD |
1.1575 USD |
1.2243 USD |
1.1631 USD |
| 2025-10-16 |
1.1557 USD |
34,079.9400 |
1.1630 USD |
1.1119 USD |
1.1683 USD |
1.1630 USD |
| 2025-10-15 |
1.1589 USD |
7,795.1392 |
1.1582 USD |
1.1515 USD |
1.1615 USD |
1.1553 USD |
| 2025-10-14 |
1.1563 USD |
4,563.7944 |
1.1537 USD |
1.1510 USD |
1.1589 USD |
1.1565 USD |
| 2025-10-13 |
1.1549 USD |
5,979.6949 |
1.1612 USD |
1.1515 USD |
1.1628 USD |
1.1526 USD |
| 2025-10-12 |
1.1579 USD |
1,229.8297 |
1.1581 USD |
1.1579 USD |
1.1581 USD |
1.1579 USD |
| 2025-10-11 |
1.1474 USD |
57,034.9592 |
1.1571 USD |
1.1120 USD |
1.1628 USD |
1.1560 USD |
| 2025-10-10 |
1.1544 USD |
206,314.6701 |
1.1537 USD |
1.1070 USD |
1.1843 USD |
1.1116 USD |
| 2025-10-09 |
1.1600 USD |
7,596.3355 |
1.1604 USD |
1.1578 USD |
1.1618 USD |
1.1590 USD |
| 2025-10-08 |
1.1597 USD |
20,047.4937 |
1.1618 USD |
1.1575 USD |
1.1622 USD |
1.1610 USD |
| 2025-10-07 |
1.1667 USD |
7,264.6786 |
1.1694 USD |
1.1626 USD |
1.1694 USD |
1.1626 USD |
| 2025-10-06 |
1.1685 USD |
129,774.1446 |
1.1705 USD |
1.1638 USD |
1.1709 USD |
1.1673 USD |
| 2025-10-05 |
1.1745 USD |
3,901.3117 |
1.1733 USD |
1.1713 USD |
1.1754 USD |
1.1714 USD |
| 2025-10-04 |
1.1813 USD |
27,123.6368 |
1.1715 USD |
1.1711 USD |
1.1842 USD |
1.1763 USD |
| 2025-10-03 |
1.1724 USD |
5,309.5751 |
1.1699 USD |
1.1699 USD |
1.1730 USD |
1.1708 USD |
| 2025-10-02 |
1.1706 USD |
16,567.9614 |
1.1707 USD |
1.1679 USD |
1.1746 USD |
1.1698 USD |
| 2025-10-01 |
1.1716 USD |
6,433.6886 |
1.1713 USD |
1.1691 USD |
1.1749 USD |
1.1720 USD |
| 2025-09-30 |
1.1705 USD |
1,145.4351 |
1.1686 USD |
1.1676 USD |
1.1726 USD |
1.1691 USD |
| 2025-09-29 |
1.1692 USD |
389.5624 |
1.1675 USD |
1.1675 USD |
1.1712 USD |
1.1683 USD |
| 2025-09-28 |
1.1660 USD |
2,467.6593 |
1.1675 USD |
1.1646 USD |
1.1706 USD |
1.1646 USD |
| 2025-09-27 |
1.1687 USD |
24,181.3730 |
1.1682 USD |
1.1661 USD |
1.1755 USD |
1.1701 USD |
| 2025-09-26 |
1.1672 USD |
22,928.2994 |
1.1633 USD |
1.1632 USD |
1.1678 USD |
1.1676 USD |
| 2025-09-25 |
1.1745 USD |
11,184.3989 |
1.1725 USD |
1.1688 USD |
1.1751 USD |
1.1689 USD |
| 2025-09-24 |
1.1693 USD |
5,164.2973 |
1.1786 USD |
1.1676 USD |
1.1786 USD |
1.1695 USD |
| 2025-09-23 |
1.1779 USD |
10,967.2911 |
1.1776 USD |
1.1759 USD |
1.1796 USD |
1.1773 USD |
| 2025-09-22 |
1.1737 USD |
28,700.6146 |
1.1711 USD |
1.1683 USD |
1.1771 USD |
1.1768 USD |
| 2025-09-21 |
1.1719 USD |
449.5900 |
1.1726 USD |
1.1717 USD |
1.1732 USD |
1.1717 USD |
| 2025-09-20 |
1.1724 USD |
3,774.2185 |
1.1723 USD |
1.1717 USD |
1.1751 USD |
1.1751 USD |
| 2025-09-19 |
1.1748 USD |
1,554.6722 |
1.1755 USD |
1.1732 USD |
1.1776 USD |
1.1732 USD |
| 2025-09-18 |
1.1778 USD |
41,652.5765 |
1.1800 USD |
1.1741 USD |
1.1811 USD |
1.1760 USD |
| 2025-09-17 |
1.1814 USD |
61,598.7912 |
1.1827 USD |
1.1808 USD |
1.1842 USD |
1.1816 USD |
| 2025-09-16 |
1.1820 USD |
25,583.7032 |
1.1750 USD |
1.1747 USD |
1.1857 USD |
1.1837 USD |