Market [unlinked] / USD
Identifier on Kraken: EURRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |