Market [unlinked] / USD
Identifier on Kraken: EURRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-15 |
1.1746 USD |
67,065.8505 |
1.1719 USD |
1.1689 USD |
1.1762 USD |
1.1762 USD |
| 2025-09-14 |
1.1685 USD |
12,988.4718 |
1.1746 USD |
1.1541 USD |
1.1752 USD |
1.1752 USD |
| 2025-09-13 |
1.1662 USD |
18,531.2633 |
1.1721 USD |
1.1262 USD |
1.1745 USD |
1.1679 USD |
| 2025-09-12 |
1.1699 USD |
57,737.0388 |
1.1726 USD |
1.1692 USD |
1.1731 USD |
1.1731 USD |
| 2025-09-11 |
1.1661 USD |
363.4158 |
1.1643 USD |
1.1631 USD |
1.1723 USD |
1.1723 USD |
| 2025-09-10 |
1.1693 USD |
858.8914 |
1.1695 USD |
1.1637 USD |
1.1714 USD |
1.1703 USD |
| 2025-09-09 |
1.1745 USD |
5,187.5416 |
1.1768 USD |
1.1650 USD |
1.1768 USD |
1.1701 USD |
| 2025-09-08 |
1.1735 USD |
23,976.9386 |
1.1701 USD |
1.1701 USD |
1.1746 USD |
1.1739 USD |
| 2025-09-07 |
1.1696 USD |
4,755.9055 |
1.1724 USD |
1.1660 USD |
1.1731 USD |
1.1731 USD |
| 2025-09-06 |
1.1709 USD |
1,139.1991 |
1.1700 USD |
1.1660 USD |
1.1723 USD |
1.1662 USD |
| 2025-09-05 |
1.1705 USD |
122,059.8210 |
1.1661 USD |
1.1611 USD |
1.1745 USD |
1.1738 USD |
| 2025-09-04 |
1.1635 USD |
13,675.9602 |
1.1613 USD |
1.1593 USD |
1.1652 USD |
1.1625 USD |
| 2025-09-03 |
1.1617 USD |
17,331.5805 |
1.1618 USD |
1.1615 USD |
1.1632 USD |
1.1632 USD |
| 2025-09-02 |
1.1661 USD |
10,827.1291 |
1.1701 USD |
1.1604 USD |
1.1701 USD |
1.1643 USD |
| 2025-09-01 |
1.1682 USD |
9,708.6577 |
1.1686 USD |
1.1655 USD |
1.1734 USD |
1.1689 USD |
| 2025-08-31 |
1.1681 USD |
1,254.1942 |
1.1697 USD |
1.1628 USD |
1.1697 USD |
1.1697 USD |
| 2025-08-30 |
1.1654 USD |
1,783.5925 |
1.1628 USD |
1.1628 USD |
1.1697 USD |
1.1696 USD |
| 2025-08-29 |
1.1656 USD |
32,481.7834 |
1.1674 USD |
1.1642 USD |
1.1674 USD |
1.1666 USD |
| 2025-08-28 |
1.1651 USD |
6,511.4480 |
1.1643 USD |
1.1607 USD |
1.1684 USD |
1.1672 USD |
| 2025-08-27 |
1.1588 USD |
75,682.5616 |
1.1584 USD |
1.1533 USD |
1.1611 USD |
1.1596 USD |
| 2025-08-26 |
1.1614 USD |
263,234.6269 |
1.1596 USD |
1.1584 USD |
1.1638 USD |
1.1600 USD |
| 2025-08-25 |
1.1652 USD |
268,063.3893 |
1.1683 USD |
1.1552 USD |
1.1726 USD |
1.1605 USD |
| 2025-08-24 |
1.1670 USD |
16,931.7428 |
1.1729 USD |
1.1536 USD |
1.1729 USD |
1.1660 USD |
| 2025-08-23 |
1.1730 USD |
14,461.9356 |
1.1730 USD |
1.1663 USD |
1.1799 USD |
1.1729 USD |
| 2025-08-22 |
1.1589 USD |
29,092.8426 |
1.1617 USD |
1.1541 USD |
1.1617 USD |
1.1609 USD |
| 2025-08-21 |
1.1628 USD |
292,585.4876 |
1.1634 USD |
1.1558 USD |
1.1647 USD |
1.1597 USD |
| 2025-08-20 |
1.1632 USD |
6,404.8169 |
1.1628 USD |
1.1609 USD |
1.1661 USD |
1.1640 USD |
| 2025-08-19 |
1.1654 USD |
15,576.8301 |
1.1637 USD |
1.1637 USD |
1.1677 USD |
1.1659 USD |
| 2025-08-18 |
1.1687 USD |
26,364.8217 |
1.1687 USD |
1.1657 USD |
1.1705 USD |
1.1673 USD |
| 2025-08-17 |
1.1663 USD |
12,178.7831 |
1.1658 USD |
1.1648 USD |
1.1717 USD |
1.1717 USD |
| 2025-08-16 |
1.1740 USD |
51,730.2237 |
1.1696 USD |
1.1644 USD |
1.2226 USD |
1.1648 USD |
| 2025-08-15 |
1.1667 USD |
1,728.2865 |
1.1647 USD |
1.1647 USD |
1.1672 USD |
1.1672 USD |
| 2025-08-14 |
1.1705 USD |
88,856.4531 |
1.1706 USD |
1.1650 USD |
1.2399 USD |
1.1650 USD |
| 2025-08-13 |
1.1720 USD |
173,166.0880 |
1.1668 USD |
1.1668 USD |
1.2460 USD |
1.1702 USD |