Identifier on Kraken: FXSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
1.8600 EUR |
6,457.2625 FXS |
1.8700 EUR |
1.7540 EUR |
2.0500 EUR |
1.7940 EUR |
| 2025-09-29 |
1.7850 EUR |
4,823.2787 FXS |
1.8120 EUR |
1.7500 EUR |
1.8200 EUR |
1.7950 EUR |
| 2025-09-28 |
1.7840 EUR |
3,698.7353 FXS |
1.8090 EUR |
1.7570 EUR |
1.8090 EUR |
1.7640 EUR |
| 2025-09-27 |
1.8110 EUR |
10,276.3782 FXS |
1.7960 EUR |
1.7900 EUR |
1.8880 EUR |
1.8230 EUR |
| 2025-09-26 |
1.7610 EUR |
15,020.1018 FXS |
1.7880 EUR |
1.7050 EUR |
1.8170 EUR |
1.8170 EUR |
| 2025-09-25 |
1.9990 EUR |
17,671.1200 FXS |
2.1400 EUR |
1.8000 EUR |
2.1490 EUR |
1.8610 EUR |
| 2025-09-24 |
2.0520 EUR |
5,301.8441 FXS |
2.0310 EUR |
2.0010 EUR |
2.0950 EUR |
2.0910 EUR |
| 2025-09-23 |
2.0980 EUR |
5,010.4761 FXS |
2.0830 EUR |
2.0790 EUR |
2.1130 EUR |
2.0830 EUR |
| 2025-09-22 |
2.1850 EUR |
24,130.0533 FXS |
2.2520 EUR |
2.0130 EUR |
2.2520 EUR |
2.0990 EUR |
| 2025-09-21 |
2.2470 EUR |
3,008.8848 FXS |
2.2720 EUR |
2.2290 EUR |
2.2760 EUR |
2.2670 EUR |
| 2025-09-20 |
2.2840 EUR |
1,881.8858 FXS |
2.2720 EUR |
2.2570 EUR |
2.2970 EUR |
2.2570 EUR |
| 2025-09-19 |
2.3220 EUR |
5,337.5863 FXS |
2.3900 EUR |
2.2580 EUR |
2.3990 EUR |
2.2580 EUR |
| 2025-09-18 |
2.3180 EUR |
1,232.0928 FXS |
2.3120 EUR |
2.3120 EUR |
2.3210 EUR |
2.3190 EUR |
| 2025-09-17 |
2.2440 EUR |
409.6880 FXS |
2.2450 EUR |
2.2360 EUR |
2.2450 EUR |
2.2360 EUR |
| 2025-09-16 |
2.2920 EUR |
2,075.2384 FXS |
2.2990 EUR |
2.2610 EUR |
2.2990 EUR |
2.2650 EUR |
| 2025-09-15 |
2.3070 EUR |
3,200.2875 FXS |
2.3810 EUR |
2.2690 EUR |
2.4260 EUR |
2.2920 EUR |
| 2025-09-14 |
2.3950 EUR |
1,101.6044 FXS |
2.4030 EUR |
2.3630 EUR |
2.4040 EUR |
2.3700 EUR |
| 2025-09-13 |
2.4850 EUR |
3,057.8969 FXS |
2.5160 EUR |
2.4310 EUR |
2.5180 EUR |
2.4330 EUR |
| 2025-09-12 |
2.5290 EUR |
5,372.4482 FXS |
2.4830 EUR |
2.4680 EUR |
2.5530 EUR |
2.5410 EUR |
| 2025-09-11 |
2.4810 EUR |
5,746.8144 FXS |
2.4940 EUR |
2.4410 EUR |
2.5170 EUR |
2.4540 EUR |
| 2025-09-10 |
2.5450 EUR |
21,244.0126 FXS |
2.5410 EUR |
2.5190 EUR |
2.5770 EUR |
2.5210 EUR |
| 2025-09-09 |
2.5890 EUR |
5,446.4550 FXS |
2.6260 EUR |
2.5370 EUR |
2.6290 EUR |
2.6150 EUR |
| 2025-09-08 |
2.4430 EUR |
3,575.6466 FXS |
2.3430 EUR |
2.3080 EUR |
2.6560 EUR |
2.6010 EUR |
| 2025-09-07 |
2.2640 EUR |
4,497.2357 FXS |
2.2870 EUR |
2.2460 EUR |
2.3540 EUR |
2.3540 EUR |
| 2025-09-06 |
2.2940 EUR |
636.3000 FXS |
2.2980 EUR |
2.2740 EUR |
2.2980 EUR |
2.2740 EUR |
| 2025-09-05 |
2.3040 EUR |
3,758.7257 FXS |
2.2730 EUR |
2.2580 EUR |
2.3260 EUR |
2.2720 EUR |
| 2025-09-04 |
2.3750 EUR |
10,291.2518 FXS |
2.4210 EUR |
2.3020 EUR |
2.4400 EUR |
2.3630 EUR |
| 2025-09-03 |
2.2190 EUR |
2,312.9008 FXS |
2.1850 EUR |
2.1730 EUR |
2.2500 EUR |
2.2430 EUR |
| 2025-09-02 |
2.2470 EUR |
949.0624 FXS |
2.2100 EUR |
2.2040 EUR |
2.2820 EUR |
2.2610 EUR |
| 2025-09-01 |
2.1850 EUR |
619.4574 FXS |
2.1530 EUR |
2.1460 EUR |
2.2200 EUR |
2.2000 EUR |
| 2025-08-31 |
2.2620 EUR |
67.6017 FXS |
2.2650 EUR |
2.2540 EUR |
2.2650 EUR |
2.2540 EUR |
| 2025-08-30 |
2.2280 EUR |
970.5899 FXS |
2.1810 EUR |
2.1810 EUR |
2.2520 EUR |
2.2370 EUR |
| 2025-08-29 |
2.1850 EUR |
5,692.4710 FXS |
2.2360 EUR |
2.1430 EUR |
2.2650 EUR |
2.1610 EUR |
| 2025-08-28 |
2.2620 EUR |
1,362.4527 FXS |
2.2620 EUR |
2.2320 EUR |
2.2740 EUR |
2.2320 EUR |
| 2025-08-27 |
2.2730 EUR |
67.0507 FXS |
2.2700 EUR |
2.2470 EUR |
2.2920 EUR |
2.2540 EUR |
| 2025-08-26 |
2.2720 EUR |
12,839.7974 FXS |
2.2010 EUR |
2.2010 EUR |
3.0200 EUR |
2.2120 EUR |
| 2025-08-25 |
2.3090 EUR |
319.2838 FXS |
2.3720 EUR |
2.2920 EUR |
2.3720 EUR |
2.3080 EUR |
| 2025-08-24 |
2.3770 EUR |
371.3432 FXS |
2.3980 EUR |
2.3640 EUR |
2.3980 EUR |
2.3730 EUR |
| 2025-08-23 |
2.4490 EUR |
593.6527 FXS |
2.4570 EUR |
2.4340 EUR |
2.4810 EUR |
2.4380 EUR |
| 2025-08-22 |
2.3920 EUR |
2,004.5312 FXS |
2.3280 EUR |
2.2660 EUR |
2.5290 EUR |
2.4850 EUR |
| 2025-08-21 |
2.3360 EUR |
786.5038 FXS |
2.3670 EUR |
2.3060 EUR |
2.3710 EUR |
2.3060 EUR |
| 2025-08-20 |
2.4080 EUR |
843.4883 FXS |
2.4010 EUR |
2.3640 EUR |
2.4420 EUR |
2.4240 EUR |
| 2025-08-19 |
2.3110 EUR |
755.4940 FXS |
2.3460 EUR |
2.3000 EUR |
2.3480 EUR |
2.3030 EUR |
| 2025-08-18 |
2.3230 EUR |
7,395.5278 FXS |
2.3810 EUR |
2.2740 EUR |
2.3840 EUR |
2.3680 EUR |
| 2025-08-17 |
2.4290 EUR |
3,685.2326 FXS |
2.3950 EUR |
2.3930 EUR |
2.4770 EUR |
2.3950 EUR |
| 2025-08-16 |
2.3670 EUR |
1,056.2939 FXS |
2.3680 EUR |
2.3540 EUR |
2.3680 EUR |
2.3540 EUR |
| 2025-08-15 |
2.3800 EUR |
8,998.9060 FXS |
2.3890 EUR |
2.2900 EUR |
2.4530 EUR |
2.3400 EUR |
| 2025-08-14 |
2.5540 EUR |
12,365.7080 FXS |
2.7580 EUR |
2.3730 EUR |
2.7720 EUR |
2.3730 EUR |
| 2025-08-13 |
2.7070 EUR |
303.3910 FXS |
2.7220 EUR |
2.7020 EUR |
2.7490 EUR |
2.7490 EUR |
| 2025-08-12 |
2.6410 EUR |
3,478.3645 FXS |
2.6330 EUR |
2.5860 EUR |
2.7240 EUR |
2.7240 EUR |