Market [unlinked] / USD
Identifier on Kraken: EURRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
1.1389 USD |
23.6239 |
1.1375 USD |
1.1375 USD |
1.1395 USD |
1.1395 USD |
| 2025-06-06 |
1.1410 USD |
922.3142 |
1.1420 USD |
1.1360 USD |
1.1439 USD |
1.1400 USD |
| 2025-06-05 |
1.1430 USD |
9,871.0304 |
1.1494 USD |
1.1194 USD |
1.1500 USD |
1.1500 USD |
| 2025-06-04 |
1.1363 USD |
121.9149 |
1.1399 USD |
1.1220 USD |
1.1437 USD |
1.1220 USD |
| 2025-06-03 |
1.1398 USD |
712,830.6457 |
1.1400 USD |
1.0961 USD |
1.1731 USD |
1.1731 USD |
| 2025-06-02 |
1.1408 USD |
316.6477 |
1.1380 USD |
1.1360 USD |
1.1420 USD |
1.1400 USD |
| 2025-06-01 |
1.1323 USD |
117.2216 |
1.1352 USD |
1.1222 USD |
1.1354 USD |
1.1354 USD |
| 2025-05-31 |
1.1334 USD |
200,075.7816 |
1.1335 USD |
1.1301 USD |
1.1355 USD |
1.1301 USD |
| 2025-05-30 |
1.1475 USD |
60,941.0400 |
1.1379 USD |
1.1200 USD |
2.0000 USD |
1.1200 USD |
| 2025-05-29 |
1.1196 USD |
1,518.7248 |
1.1221 USD |
1.0958 USD |
1.1380 USD |
1.1340 USD |
| 2025-05-28 |
1.1294 USD |
56.7399 |
1.1303 USD |
1.1281 USD |
1.1320 USD |
1.1281 USD |
| 2025-05-27 |
1.1361 USD |
414.1722 |
1.1400 USD |
1.1323 USD |
1.1400 USD |
1.1360 USD |
| 2025-05-26 |
1.1588 USD |
8,659.8431 |
1.1400 USD |
1.1004 USD |
1.1700 USD |
1.1380 USD |
| 2025-05-25 |
1.1353 USD |
388.1386 |
1.1360 USD |
1.1340 USD |
1.1360 USD |
1.1340 USD |
| 2025-05-24 |
1.1358 USD |
3,490.5613 |
1.1359 USD |
1.1340 USD |
1.1360 USD |
1.1340 USD |
| 2025-05-23 |
1.1321 USD |
921.8532 |
1.1548 USD |
1.0901 USD |
1.1650 USD |
1.1320 USD |
| 2025-05-22 |
1.1302 USD |
6,715.5138 |
1.1301 USD |
1.1260 USD |
1.1548 USD |
1.1280 USD |
| 2025-05-21 |
1.1214 USD |
2,645.6171 |
1.1300 USD |
1.0900 USD |
1.1360 USD |
1.1300 USD |
| 2025-05-20 |
1.1233 USD |
57.1060 |
1.1240 USD |
1.1200 USD |
1.1260 USD |
1.1200 USD |
| 2025-05-19 |
1.1227 USD |
594.4507 |
1.1180 USD |
1.1180 USD |
1.1280 USD |
1.1201 USD |
| 2025-05-18 |
1.1150 USD |
975.7225 |
1.1150 USD |
1.1150 USD |
1.1150 USD |
1.1150 USD |
| 2025-05-17 |
1.1127 USD |
72.7945 |
1.1131 USD |
1.1125 USD |
1.1131 USD |
1.1125 USD |
| 2025-05-16 |
1.1254 USD |
391.0374 |
1.1161 USD |
1.1101 USD |
1.1644 USD |
1.1547 USD |
| 2025-05-15 |
1.1198 USD |
3,275.1938 |
1.1200 USD |
1.1160 USD |
1.1220 USD |
1.1200 USD |
| 2025-05-14 |
1.1172 USD |
407.8069 |
1.1200 USD |
1.1160 USD |
1.1260 USD |
1.1160 USD |
| 2025-05-13 |
1.1104 USD |
689.8739 |
1.1082 USD |
1.1061 USD |
1.1180 USD |
1.1160 USD |
| 2025-05-12 |
1.1103 USD |
809.1513 |
1.1240 USD |
1.1062 USD |
1.1240 USD |
1.1100 USD |
| 2025-05-11 |
1.1238 USD |
1,091.1545 |
1.1255 USD |
1.1230 USD |
1.1650 USD |
1.1255 USD |
| 2025-05-10 |
1.1407 USD |
783.2819 |
1.1235 USD |
1.1235 USD |
1.1650 USD |
1.1255 USD |
| 2025-05-09 |
1.1224 USD |
5,302.9822 |
1.1220 USD |
1.0908 USD |
1.1650 USD |
1.1221 USD |
| 2025-05-08 |
1.1256 USD |
7,139.5329 |
1.1300 USD |
1.1181 USD |
1.1649 USD |
1.1240 USD |
| 2025-05-07 |
0.0000 USD |
0.0000 |
1.1323 USD |
1.1323 USD |
1.1323 USD |
1.1323 USD |
| 2025-05-06 |
1.1285 USD |
29.5807 |
1.1282 USD |
1.1282 USD |
1.1287 USD |
1.1287 USD |
| 2025-05-05 |
1.1328 USD |
16.0755 |
1.1340 USD |
1.1303 USD |
1.1340 USD |
1.1303 USD |
| 2025-05-04 |
1.1290 USD |
276.1958 |
1.1300 USD |
1.1280 USD |
1.1300 USD |
1.1280 USD |
| 2025-05-03 |
1.1403 USD |
151.6829 |
1.1603 USD |
1.1281 USD |
1.1649 USD |
1.1649 USD |
| 2025-05-02 |
1.1636 USD |
3,705.9620 |
1.1611 USD |
1.1301 USD |
1.1650 USD |
1.1305 USD |
| 2025-05-01 |
1.1297 USD |
3,036.2357 |
1.1300 USD |
1.1261 USD |
1.1320 USD |
1.1261 USD |
| 2025-04-30 |
1.1354 USD |
189.8705 |
1.1380 USD |
1.1341 USD |
1.1380 USD |
1.1360 USD |
| 2025-04-29 |
1.1380 USD |
8.7090 |
1.1380 USD |
1.1380 USD |
1.1380 USD |
1.1380 USD |
| 2025-04-28 |
1.1347 USD |
247.8952 |
1.1343 USD |
1.1320 USD |
1.1381 USD |
1.1380 USD |
| 2025-04-27 |
1.1489 USD |
174.6007 |
1.1649 USD |
1.1328 USD |
1.1649 USD |
1.1355 USD |
| 2025-04-26 |
1.1357 USD |
2,460.2438 |
1.1355 USD |
1.1252 USD |
1.1649 USD |
1.1355 USD |
| 2025-04-25 |
1.1316 USD |
25.8386 |
1.1301 USD |
1.1301 USD |
1.1320 USD |
1.1320 USD |
| 2025-04-24 |
1.1371 USD |
129.6777 |
1.1380 USD |
1.1321 USD |
1.1380 USD |
1.1321 USD |
| 2025-04-23 |
1.1367 USD |
790.4599 |
1.1380 USD |
1.1340 USD |
1.1400 USD |
1.1340 USD |
| 2025-04-22 |
1.1470 USD |
22,745.3002 |
1.1499 USD |
1.1450 USD |
1.1501 USD |
1.1450 USD |
| 2025-04-21 |
1.1518 USD |
2,736.1042 |
1.1500 USD |
1.1480 USD |
1.1552 USD |
1.1481 USD |
| 2025-04-20 |
1.1375 USD |
19,085.0785 |
1.1375 USD |
1.1375 USD |
1.1400 USD |
1.1400 USD |
| 2025-04-19 |
1.1397 USD |
10,139.2253 |
1.1375 USD |
1.1375 USD |
1.1400 USD |
1.1375 USD |