Identifier on Kraken: FXSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
3.2360 EUR |
18,028.9283 FXS |
3.0940 EUR |
2.8240 EUR |
3.5590 EUR |
3.3360 EUR |
| 2025-07-18 |
2.9170 EUR |
15,367.6311 FXS |
2.8370 EUR |
2.7540 EUR |
3.3690 EUR |
2.9290 EUR |
| 2025-07-17 |
2.5790 EUR |
11,621.1223 FXS |
2.3900 EUR |
2.2980 EUR |
2.8080 EUR |
2.6650 EUR |
| 2025-07-16 |
2.1810 EUR |
5,288.7672 FXS |
2.1290 EUR |
2.1290 EUR |
2.2660 EUR |
2.1690 EUR |
| 2025-07-15 |
2.0870 EUR |
3,641.4532 FXS |
2.0360 EUR |
1.9760 EUR |
2.1480 EUR |
2.0680 EUR |
| 2025-07-14 |
2.0420 EUR |
3,546.7151 FXS |
1.9740 EUR |
1.9740 EUR |
2.3340 EUR |
2.0130 EUR |
| 2025-07-13 |
1.8710 EUR |
361.6905 FXS |
1.8780 EUR |
1.8690 EUR |
1.8870 EUR |
1.8690 EUR |
| 2025-07-12 |
1.8920 EUR |
308.0543 FXS |
1.8750 EUR |
1.8750 EUR |
1.9040 EUR |
1.8910 EUR |
| 2025-07-11 |
1.9260 EUR |
379.5022 FXS |
1.8830 EUR |
1.8830 EUR |
1.9810 EUR |
1.9440 EUR |
| 2025-07-10 |
1.8400 EUR |
4,627.1270 FXS |
1.7570 EUR |
1.7570 EUR |
1.9110 EUR |
1.8850 EUR |
| 2025-07-09 |
1.7310 EUR |
872.5495 FXS |
1.7120 EUR |
1.7120 EUR |
1.7570 EUR |
1.7570 EUR |
| 2025-07-08 |
1.6780 EUR |
196.2497 FXS |
1.6680 EUR |
1.6620 EUR |
1.6890 EUR |
1.6890 EUR |
| 2025-07-07 |
1.6770 EUR |
689.0875 FXS |
1.6830 EUR |
1.6660 EUR |
1.6900 EUR |
1.6850 EUR |
| 2025-07-06 |
1.6480 EUR |
26.1138 FXS |
1.6590 EUR |
1.6430 EUR |
1.6590 EUR |
1.6430 EUR |
| 2025-07-05 |
1.6650 EUR |
11.8565 FXS |
1.6650 EUR |
1.6650 EUR |
1.6650 EUR |
1.6650 EUR |
| 2025-07-04 |
1.7160 EUR |
349.7009 FXS |
1.7510 EUR |
1.6530 EUR |
1.7510 EUR |
1.6570 EUR |
| 2025-07-03 |
1.7530 EUR |
969.6766 FXS |
1.7630 EUR |
1.7440 EUR |
1.7630 EUR |
1.7510 EUR |
| 2025-07-02 |
1.6690 EUR |
100.0020 FXS |
1.6420 EUR |
1.6350 EUR |
1.6820 EUR |
1.6820 EUR |
| 2025-07-01 |
1.7180 EUR |
449.1972 FXS |
1.7060 EUR |
1.7000 EUR |
1.7420 EUR |
1.7420 EUR |
| 2025-06-30 |
1.7210 EUR |
70.4278 FXS |
1.7270 EUR |
1.7160 EUR |
1.7270 EUR |
1.7160 EUR |
| 2025-06-29 |
1.6980 EUR |
1,365.7757 FXS |
1.7470 EUR |
1.6790 EUR |
1.7470 EUR |
1.7080 EUR |
| 2025-06-28 |
1.7290 EUR |
1,067.8156 FXS |
1.6950 EUR |
1.6950 EUR |
1.7530 EUR |
1.7350 EUR |
| 2025-06-27 |
1.7290 EUR |
169.1921 FXS |
1.7190 EUR |
1.7190 EUR |
1.7510 EUR |
1.7510 EUR |
| 2025-06-26 |
1.7230 EUR |
2,235.0667 FXS |
1.7500 EUR |
1.6740 EUR |
1.8250 EUR |
1.7220 EUR |
| 2025-06-25 |
1.9260 EUR |
827.2044 FXS |
2.0120 EUR |
1.8630 EUR |
2.0120 EUR |
1.9080 EUR |
| 2025-06-24 |
2.0310 EUR |
251.1865 FXS |
2.0100 EUR |
2.0100 EUR |
2.0470 EUR |
2.0260 EUR |
| 2025-06-23 |
1.9310 EUR |
459.8174 FXS |
1.9220 EUR |
1.9220 EUR |
1.9370 EUR |
1.9240 EUR |
| 2025-06-22 |
1.9420 EUR |
674.0646 FXS |
1.9460 EUR |
1.9190 EUR |
1.9540 EUR |
1.9190 EUR |
| 2025-06-21 |
1.9840 EUR |
4,363.1290 FXS |
1.9850 EUR |
1.9630 EUR |
2.0240 EUR |
1.9630 EUR |
| 2025-06-20 |
2.0060 EUR |
1,350.9187 FXS |
2.0140 EUR |
1.9450 EUR |
2.0410 EUR |
1.9450 EUR |
| 2025-06-19 |
2.0700 EUR |
2,310.8105 FXS |
2.0790 EUR |
2.0420 EUR |
2.1170 EUR |
2.0420 EUR |
| 2025-06-18 |
2.1000 EUR |
1,157.7961 FXS |
2.1450 EUR |
2.0690 EUR |
2.1510 EUR |
2.0690 EUR |
| 2025-06-17 |
2.2210 EUR |
6,495.1898 FXS |
2.1980 EUR |
2.1510 EUR |
2.2430 EUR |
2.1510 EUR |
| 2025-06-16 |
2.3460 EUR |
1,489.0534 FXS |
2.3300 EUR |
2.3300 EUR |
2.3710 EUR |
2.3670 EUR |
| 2025-06-15 |
2.2830 EUR |
340.4004 FXS |
2.3130 EUR |
2.2630 EUR |
2.3130 EUR |
2.2750 EUR |
| 2025-06-14 |
2.2940 EUR |
275.5205 FXS |
2.3070 EUR |
2.2930 EUR |
2.3390 EUR |
2.3390 EUR |
| 2025-06-13 |
2.2940 EUR |
6,407.1723 FXS |
2.2500 EUR |
2.1500 EUR |
2.6980 EUR |
2.2670 EUR |
| 2025-06-12 |
2.4250 EUR |
1,086.9949 FXS |
2.5220 EUR |
2.3290 EUR |
2.5220 EUR |
2.3310 EUR |
| 2025-06-11 |
2.6600 EUR |
3,264.0215 FXS |
2.7220 EUR |
2.6310 EUR |
2.7890 EUR |
2.6690 EUR |
| 2025-06-10 |
2.5170 EUR |
953.4962 FXS |
2.5360 EUR |
2.4640 EUR |
2.5450 EUR |
2.4750 EUR |
| 2025-06-09 |
2.4220 EUR |
211.9021 FXS |
2.4470 EUR |
2.3900 EUR |
2.4470 EUR |
2.3900 EUR |
| 2025-06-08 |
2.4670 EUR |
164.4917 FXS |
2.4700 EUR |
2.4590 EUR |
2.4830 EUR |
2.4590 EUR |
| 2025-06-07 |
2.4330 EUR |
1,022.3583 FXS |
2.4240 EUR |
2.4240 EUR |
2.5030 EUR |
2.4540 EUR |
| 2025-06-06 |
2.4100 EUR |
158.3160 FXS |
2.3650 EUR |
2.3650 EUR |
2.4940 EUR |
2.4940 EUR |
| 2025-06-05 |
2.6110 EUR |
3,223.0704 FXS |
2.5860 EUR |
2.5070 EUR |
2.8610 EUR |
2.5210 EUR |
| 2025-06-04 |
2.6280 EUR |
1,112.8688 FXS |
2.6780 EUR |
2.6020 EUR |
2.7030 EUR |
2.6320 EUR |
| 2025-06-03 |
2.6830 EUR |
2,379.7876 FXS |
2.6940 EUR |
2.6320 EUR |
2.7050 EUR |
2.6950 EUR |
| 2025-06-02 |
2.4980 EUR |
201.6583 FXS |
2.5550 EUR |
2.4740 EUR |
2.5550 EUR |
2.4740 EUR |
| 2025-06-01 |
2.5030 EUR |
4,171.7653 FXS |
2.4800 EUR |
2.4710 EUR |
2.5520 EUR |
2.5030 EUR |
| 2025-05-31 |
2.4480 EUR |
663.4510 FXS |
2.4830 EUR |
2.4080 EUR |
2.4930 EUR |
2.4420 EUR |