Market [unlinked] / USD
Identifier on Kraken: EURRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
1.1730 USD |
750.4569 |
1.1800 USD |
1.1684 USD |
1.1800 USD |
1.1705 USD |
| 2025-07-26 |
1.1881 USD |
41,258.8189 |
1.1685 USD |
1.1684 USD |
1.1920 USD |
1.1799 USD |
| 2025-07-25 |
1.1734 USD |
2,466.1836 |
1.1737 USD |
1.1678 USD |
1.1840 USD |
1.1840 USD |
| 2025-07-24 |
1.1747 USD |
4,813.1755 |
1.1767 USD |
1.1701 USD |
1.1799 USD |
1.1722 USD |
| 2025-07-23 |
1.1754 USD |
16,482.5150 |
1.1736 USD |
1.1526 USD |
1.1796 USD |
1.1713 USD |
| 2025-07-22 |
1.1693 USD |
29,208.2526 |
1.1682 USD |
1.1630 USD |
1.1754 USD |
1.1732 USD |
| 2025-07-21 |
1.1652 USD |
21,624.5192 |
1.1617 USD |
1.1616 USD |
1.1708 USD |
1.1680 USD |
| 2025-07-20 |
1.1626 USD |
46,165.5851 |
1.1634 USD |
1.1564 USD |
1.1634 USD |
1.1634 USD |
| 2025-07-19 |
1.1575 USD |
5,656.7300 |
1.1565 USD |
1.1564 USD |
1.1634 USD |
1.1634 USD |
| 2025-07-18 |
1.1640 USD |
24,599.2360 |
1.1620 USD |
1.1427 USD |
1.1850 USD |
1.1608 USD |
| 2025-07-17 |
1.1591 USD |
7,361.9333 |
1.1618 USD |
1.1577 USD |
1.1618 USD |
1.1587 USD |
| 2025-07-16 |
1.1603 USD |
109,676.0132 |
1.1605 USD |
1.1522 USD |
1.1692 USD |
1.1633 USD |
| 2025-07-15 |
1.1630 USD |
11,174.2396 |
1.1688 USD |
1.1544 USD |
1.1688 USD |
1.1590 USD |
| 2025-07-14 |
1.1670 USD |
45,554.5169 |
1.1684 USD |
1.1630 USD |
1.1692 USD |
1.1630 USD |
| 2025-07-13 |
1.1700 USD |
3,672.5092 |
1.1703 USD |
1.1631 USD |
1.1703 USD |
1.1632 USD |
| 2025-07-12 |
1.1643 USD |
3,872.7691 |
1.1631 USD |
1.1631 USD |
1.1703 USD |
1.1703 USD |
| 2025-07-11 |
1.1679 USD |
29,524.9102 |
1.1710 USD |
1.1640 USD |
1.1710 USD |
1.1690 USD |
| 2025-07-10 |
1.1680 USD |
68,908.1330 |
1.1740 USD |
1.1645 USD |
1.1747 USD |
1.1689 USD |
| 2025-07-09 |
1.1718 USD |
19,867.5114 |
1.1700 USD |
1.1654 USD |
1.1730 USD |
1.1671 USD |
| 2025-07-08 |
0.0000 USD |
0.0000 |
1.1740 USD |
1.1740 USD |
1.1740 USD |
1.1740 USD |
| 2025-07-07 |
1.1739 USD |
2,974.0106 |
1.1780 USD |
1.1720 USD |
1.1780 USD |
1.1740 USD |
| 2025-07-06 |
1.1710 USD |
101,526.4827 |
1.1786 USD |
1.1660 USD |
1.1787 USD |
1.1719 USD |
| 2025-07-05 |
1.1724 USD |
1,265.1335 |
1.1718 USD |
1.1718 USD |
1.1787 USD |
1.1719 USD |
| 2025-07-04 |
1.1716 USD |
7,980.8135 |
1.1776 USD |
1.1680 USD |
1.1780 USD |
1.1760 USD |
| 2025-07-03 |
1.1735 USD |
318,085.3671 |
1.1733 USD |
1.1700 USD |
1.1849 USD |
1.1701 USD |
| 2025-07-02 |
1.1781 USD |
344.8902 |
1.1748 USD |
1.1713 USD |
1.1849 USD |
1.1849 USD |
| 2025-07-01 |
1.1797 USD |
31,990.7031 |
1.1799 USD |
1.1701 USD |
1.1850 USD |
1.1735 USD |
| 2025-06-30 |
1.1384 USD |
1,501,791.5761 |
1.1716 USD |
0.9961 USD |
1.1790 USD |
1.1700 USD |
| 2025-06-29 |
1.1692 USD |
2,909.8581 |
1.1701 USD |
1.1691 USD |
1.1702 USD |
1.1692 USD |
| 2025-06-28 |
1.1692 USD |
409.5011 |
1.1691 USD |
1.1691 USD |
1.1702 USD |
1.1691 USD |
| 2025-06-27 |
1.1685 USD |
249.9928 |
1.1560 USD |
1.1503 USD |
1.1790 USD |
1.1707 USD |
| 2025-06-26 |
1.1712 USD |
11,441.0049 |
1.1790 USD |
1.1509 USD |
1.1790 USD |
1.1516 USD |
| 2025-06-25 |
1.1592 USD |
5,598.5084 |
1.1613 USD |
1.1429 USD |
1.1624 USD |
1.1605 USD |
| 2025-06-24 |
1.1600 USD |
100.5011 |
1.1600 USD |
1.1600 USD |
1.1600 USD |
1.1600 USD |
| 2025-06-23 |
1.1484 USD |
10,828.8017 |
1.1479 USD |
1.1469 USD |
1.1541 USD |
1.1541 USD |
| 2025-06-22 |
1.1511 USD |
8,419.6470 |
1.1410 USD |
1.1410 USD |
1.1617 USD |
1.1502 USD |
| 2025-06-21 |
1.1393 USD |
52.1751 |
1.1377 USD |
1.1377 USD |
1.1617 USD |
1.1410 USD |
| 2025-06-20 |
1.1857 USD |
72.3543 |
1.1899 USD |
1.1512 USD |
1.1899 USD |
1.1512 USD |
| 2025-06-19 |
1.1744 USD |
2,493.1292 |
1.1745 USD |
1.1310 USD |
1.3197 USD |
1.1342 USD |
| 2025-06-18 |
1.1498 USD |
160.3876 |
1.1500 USD |
1.1480 USD |
1.1500 USD |
1.1480 USD |
| 2025-06-17 |
1.1381 USD |
32.6645 |
1.1381 USD |
1.1381 USD |
1.1381 USD |
1.1381 USD |
| 2025-06-16 |
1.1959 USD |
1,233.5335 |
1.1560 USD |
1.1400 USD |
1.2000 USD |
1.1404 USD |
| 2025-06-15 |
1.1936 USD |
625.0660 |
1.1700 USD |
1.1381 USD |
1.2000 USD |
1.1381 USD |
| 2025-06-14 |
1.1793 USD |
332.4898 |
1.1547 USD |
1.1351 USD |
1.2000 USD |
1.2000 USD |
| 2025-06-13 |
0.0000 USD |
0.0000 |
1.1540 USD |
1.1540 USD |
1.1540 USD |
1.1540 USD |
| 2025-06-12 |
1.1584 USD |
6,372.1718 |
1.1480 USD |
1.1258 USD |
1.1600 USD |
1.1560 USD |
| 2025-06-11 |
1.1458 USD |
2,042.1488 |
1.1448 USD |
1.1440 USD |
1.1500 USD |
1.1499 USD |
| 2025-06-10 |
1.1500 USD |
131.2485 |
1.1500 USD |
1.1500 USD |
1.1500 USD |
1.1500 USD |
| 2025-06-09 |
1.1341 USD |
124.4239 |
1.1074 USD |
1.1074 USD |
1.1500 USD |
1.1500 USD |
| 2025-06-08 |
1.1380 USD |
81.9541 |
1.1375 USD |
1.1375 USD |
1.1395 USD |
1.1375 USD |