Market [unlinked] / USD
Identifier on Kraken: EURRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-27 |
1.0499 USD |
36.0465 |
1.0519 USD |
1.0420 USD |
1.0519 USD |
1.0420 USD |
| 2025-02-26 |
0.0000 USD |
0.0000 |
1.0420 USD |
1.0420 USD |
1.0420 USD |
1.0420 USD |
| 2025-02-25 |
0.0000 USD |
0.0000 |
1.0420 USD |
1.0420 USD |
1.0420 USD |
1.0420 USD |
| 2025-02-24 |
1.0484 USD |
17,561.1612 |
1.0500 USD |
1.0420 USD |
1.0500 USD |
1.0420 USD |
| 2025-02-23 |
1.0401 USD |
76.4672 |
1.0401 USD |
1.0401 USD |
1.0401 USD |
1.0401 USD |
| 2025-02-22 |
0.0000 USD |
0.0000 |
1.0500 USD |
1.0500 USD |
1.0500 USD |
1.0500 USD |
| 2025-02-21 |
1.0485 USD |
139.3009 |
1.0499 USD |
1.0401 USD |
1.0500 USD |
1.0500 USD |
| 2025-02-20 |
0.0000 USD |
0.0000 |
1.0499 USD |
1.0499 USD |
1.0499 USD |
1.0499 USD |
| 2025-02-19 |
1.0400 USD |
265.7164 |
1.0400 USD |
1.0400 USD |
1.0400 USD |
1.0400 USD |
| 2025-02-18 |
1.0498 USD |
2,060.7079 |
1.0499 USD |
1.0353 USD |
1.0500 USD |
1.0353 USD |
| 2025-02-17 |
1.0397 USD |
32.5238 |
1.0500 USD |
1.0355 USD |
1.0500 USD |
1.0355 USD |
| 2025-02-16 |
1.0614 USD |
7,666.2521 |
1.0500 USD |
1.0204 USD |
4.9900 USD |
1.0500 USD |
| 2025-02-15 |
1.0360 USD |
73.8285 |
1.0360 USD |
1.0360 USD |
1.0360 USD |
1.0360 USD |
| 2025-02-14 |
1.0430 USD |
2,100.0527 |
1.0489 USD |
1.0360 USD |
1.0500 USD |
1.0471 USD |
| 2025-02-13 |
1.0686 USD |
3,535.3631 |
1.6999 USD |
1.0184 USD |
1.6999 USD |
1.0370 USD |
| 2025-02-12 |
1.0320 USD |
5.0000 |
1.0320 USD |
1.0320 USD |
1.0320 USD |
1.0320 USD |
| 2025-02-11 |
0.0000 USD |
0.0000 |
1.0205 USD |
1.0205 USD |
1.0205 USD |
1.0205 USD |
| 2025-02-10 |
0.0000 USD |
0.0000 |
1.0205 USD |
1.0205 USD |
1.0205 USD |
1.0205 USD |
| 2025-02-09 |
1.0205 USD |
124.6710 |
1.0206 USD |
1.0205 USD |
1.0206 USD |
1.0205 USD |
| 2025-02-08 |
1.0380 USD |
234.9821 |
1.0425 USD |
1.0206 USD |
1.0425 USD |
1.0425 USD |
| 2025-02-07 |
1.0320 USD |
8.7011 |
1.0320 USD |
1.0320 USD |
1.0320 USD |
1.0320 USD |
| 2025-02-06 |
1.0366 USD |
12.5699 |
1.0413 USD |
1.0320 USD |
1.0413 USD |
1.0320 USD |
| 2025-02-05 |
1.0394 USD |
1,555.0000 |
1.0370 USD |
1.0370 USD |
1.0412 USD |
1.0412 USD |
| 2025-02-04 |
0.0000 USD |
0.0000 |
1.0320 USD |
1.0320 USD |
1.0320 USD |
1.0320 USD |
| 2025-02-03 |
1.0282 USD |
15.0000 |
1.0320 USD |
1.0206 USD |
1.0320 USD |
1.0320 USD |
| 2025-02-02 |
1.0271 USD |
3,273.3178 |
1.0330 USD |
1.0250 USD |
1.0330 USD |
1.0250 USD |
| 2025-02-01 |
1.0340 USD |
1,498.0000 |
1.0350 USD |
1.0320 USD |
1.0350 USD |
1.0320 USD |
| 1970-01-01 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |