Market [unlinked] / USD
Identifier on Kraken: EURRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
1.1359 USD |
103.2352 |
1.1350 USD |
1.1350 USD |
1.1360 USD |
1.1360 USD |
| 2025-04-17 |
1.1322 USD |
2.9703 |
1.1322 USD |
1.1322 USD |
1.1322 USD |
1.1322 USD |
| 2025-04-16 |
1.1349 USD |
22.5858 |
1.1340 USD |
1.1340 USD |
1.1379 USD |
1.1379 USD |
| 2025-04-15 |
1.1333 USD |
7.9703 |
1.1340 USD |
1.1322 USD |
1.1340 USD |
1.1322 USD |
| 2025-04-14 |
1.1361 USD |
49.2381 |
1.1361 USD |
1.1361 USD |
1.1362 USD |
1.1362 USD |
| 2025-04-13 |
1.1325 USD |
5,039.9263 |
1.1327 USD |
1.1325 USD |
1.1327 USD |
1.1325 USD |
| 2025-04-12 |
1.1338 USD |
28.2512 |
1.1340 USD |
1.1325 USD |
1.1340 USD |
1.1339 USD |
| 2025-04-11 |
1.1315 USD |
41,688.0964 |
1.1240 USD |
1.1240 USD |
1.1381 USD |
1.1340 USD |
| 2025-04-10 |
1.1106 USD |
49,448.9821 |
1.0960 USD |
1.0794 USD |
1.1220 USD |
1.1200 USD |
| 2025-04-09 |
1.0972 USD |
13,754.5375 |
1.0999 USD |
1.0700 USD |
1.1150 USD |
1.0743 USD |
| 2025-04-08 |
1.0949 USD |
20,632.3889 |
1.0920 USD |
1.0920 USD |
1.0960 USD |
1.0940 USD |
| 2025-04-07 |
1.0952 USD |
60,689.4161 |
1.0970 USD |
1.0700 USD |
1.1150 USD |
1.0935 USD |
| 2025-04-06 |
1.0939 USD |
43,830.1202 |
1.0940 USD |
1.0930 USD |
1.0940 USD |
1.0930 USD |
| 2025-04-05 |
1.0939 USD |
117,786.4829 |
1.0940 USD |
1.0930 USD |
1.0940 USD |
1.0940 USD |
| 2025-04-04 |
1.1046 USD |
19,111.0237 |
1.1089 USD |
1.0965 USD |
1.1150 USD |
1.1055 USD |
| 2025-04-03 |
1.1090 USD |
2,640.2420 |
1.0917 USD |
1.0917 USD |
1.1121 USD |
1.1085 USD |
| 2025-04-02 |
1.0843 USD |
4,095.9198 |
1.0810 USD |
1.0810 USD |
1.0850 USD |
1.0850 USD |
| 2025-04-01 |
1.0785 USD |
552,780.4431 |
1.0820 USD |
1.0775 USD |
1.0820 USD |
1.0790 USD |
| 2025-03-31 |
1.0829 USD |
768.4622 |
1.0829 USD |
1.0829 USD |
1.0830 USD |
1.0830 USD |
| 2025-03-30 |
1.0810 USD |
1,000.2800 |
1.0810 USD |
1.0810 USD |
1.0810 USD |
1.0810 USD |
| 2025-03-29 |
1.0810 USD |
19.2936 |
1.0810 USD |
1.0810 USD |
1.0810 USD |
1.0810 USD |
| 2025-03-28 |
1.0770 USD |
6,002.8569 |
1.0775 USD |
1.0770 USD |
1.0780 USD |
1.0770 USD |
| 2025-03-27 |
0.0000 USD |
0.0000 |
1.0755 USD |
1.0755 USD |
1.0755 USD |
1.0755 USD |
| 2025-03-26 |
1.0776 USD |
6,357.8149 |
1.0780 USD |
1.0755 USD |
1.0781 USD |
1.0755 USD |
| 2025-03-25 |
1.0785 USD |
73.0929 |
1.0785 USD |
1.0785 USD |
1.0785 USD |
1.0785 USD |
| 2025-03-24 |
1.0813 USD |
172.5375 |
1.0825 USD |
1.0771 USD |
1.0840 USD |
1.0771 USD |
| 2025-03-23 |
1.0810 USD |
19,953.7360 |
1.0810 USD |
1.0810 USD |
1.0810 USD |
1.0810 USD |
| 2025-03-22 |
1.0799 USD |
5,236.7573 |
1.0800 USD |
1.0701 USD |
1.0800 USD |
1.0701 USD |
| 2025-03-21 |
1.0810 USD |
1.0084 |
1.0810 USD |
1.0810 USD |
1.0810 USD |
1.0810 USD |
| 2025-03-20 |
1.0828 USD |
15,064.4927 |
1.0890 USD |
1.0815 USD |
1.0890 USD |
1.0830 USD |
| 2025-03-19 |
1.0875 USD |
52,190.5252 |
1.0875 USD |
1.0875 USD |
1.0895 USD |
1.0890 USD |
| 2025-03-18 |
1.0914 USD |
16,099.4911 |
1.0914 USD |
1.0885 USD |
1.0915 USD |
1.0885 USD |
| 2025-03-17 |
0.0000 USD |
0.0000 |
1.0874 USD |
1.0874 USD |
1.0874 USD |
1.0874 USD |
| 2025-03-16 |
0.0000 USD |
0.0000 |
1.0874 USD |
1.0874 USD |
1.0874 USD |
1.0874 USD |
| 2025-03-15 |
1.0874 USD |
13.6804 |
1.0874 USD |
1.0874 USD |
1.0874 USD |
1.0874 USD |
| 2025-03-14 |
1.0710 USD |
6.6462 |
1.0710 USD |
1.0710 USD |
1.0710 USD |
1.0710 USD |
| 2025-03-13 |
1.0854 USD |
10,044.1613 |
1.0845 USD |
1.0840 USD |
1.0855 USD |
1.0855 USD |
| 2025-03-12 |
1.0883 USD |
39,984.5132 |
1.0911 USD |
1.0877 USD |
1.0914 USD |
1.0914 USD |
| 2025-03-11 |
1.0890 USD |
37,566.0346 |
1.0840 USD |
1.0704 USD |
1.0900 USD |
1.0900 USD |
| 2025-03-10 |
0.0000 USD |
0.0000 |
1.0708 USD |
1.0708 USD |
1.0708 USD |
1.0708 USD |
| 2025-03-09 |
0.0000 USD |
0.0000 |
1.0708 USD |
1.0708 USD |
1.0708 USD |
1.0708 USD |
| 2025-03-08 |
1.0708 USD |
22.8486 |
1.0709 USD |
1.0708 USD |
1.0709 USD |
1.0708 USD |
| 2025-03-07 |
1.0849 USD |
21,816.2049 |
1.0850 USD |
1.0700 USD |
1.0850 USD |
1.0850 USD |
| 2025-03-06 |
1.0779 USD |
1,246.1154 |
1.0779 USD |
1.0700 USD |
1.0840 USD |
1.0809 USD |
| 2025-03-05 |
1.0666 USD |
15,237.6997 |
1.0620 USD |
1.0620 USD |
1.0770 USD |
1.0770 USD |
| 2025-03-04 |
1.0363 USD |
3,072.6586 |
1.0600 USD |
1.0131 USD |
1.0600 USD |
1.0599 USD |
| 2025-03-03 |
1.0584 USD |
984.5989 |
1.0600 USD |
1.0144 USD |
1.0600 USD |
1.0600 USD |
| 2025-03-02 |
1.0342 USD |
37.3714 |
1.0599 USD |
1.0050 USD |
1.0599 USD |
1.0050 USD |
| 2025-03-01 |
1.0320 USD |
3.0790 |
1.0320 USD |
1.0320 USD |
1.0320 USD |
1.0320 USD |
| 2025-02-28 |
1.0558 USD |
5,077.2174 |
1.0520 USD |
1.0321 USD |
1.0600 USD |
1.0600 USD |