Identifier on Kraken: FXSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
2.0910 EUR |
837.3697 FXS |
2.1240 EUR |
2.0390 EUR |
2.1240 EUR |
2.0390 EUR |
| 2025-05-02 |
2.1830 EUR |
557.8330 FXS |
2.1640 EUR |
2.1390 EUR |
2.2030 EUR |
2.1390 EUR |
| 2025-05-01 |
2.1890 EUR |
1,007.9445 FXS |
2.1590 EUR |
2.1490 EUR |
2.2230 EUR |
2.1770 EUR |
| 2025-04-30 |
2.1110 EUR |
394.2013 FXS |
2.1530 EUR |
2.0690 EUR |
2.1670 EUR |
2.0980 EUR |
| 2025-04-29 |
2.1370 EUR |
1,537.1444 FXS |
2.1540 EUR |
2.1160 EUR |
2.2160 EUR |
2.1200 EUR |
| 2025-04-28 |
2.1750 EUR |
4,016.2980 FXS |
2.1850 EUR |
2.1070 EUR |
2.2260 EUR |
2.1800 EUR |
| 2025-04-27 |
2.3130 EUR |
4,607.5841 FXS |
2.2580 EUR |
2.1840 EUR |
2.4100 EUR |
2.1850 EUR |
| 2025-04-26 |
2.1300 EUR |
2,018.7147 FXS |
2.1530 EUR |
2.0640 EUR |
2.1900 EUR |
2.1260 EUR |
| 2025-04-25 |
2.0770 EUR |
3,151.1963 FXS |
1.9730 EUR |
1.9730 EUR |
2.1570 EUR |
2.1550 EUR |
| 2025-04-24 |
1.8690 EUR |
1,486.5435 FXS |
1.8710 EUR |
1.8300 EUR |
1.8850 EUR |
1.8790 EUR |
| 2025-04-23 |
1.8440 EUR |
1,162.5442 FXS |
1.7750 EUR |
1.7750 EUR |
1.9390 EUR |
1.8430 EUR |
| 2025-04-22 |
1.6340 EUR |
3,963.7175 FXS |
1.6340 EUR |
1.5770 EUR |
1.6730 EUR |
1.6730 EUR |
| 2025-04-21 |
1.6420 EUR |
730.4315 FXS |
1.6400 EUR |
1.6340 EUR |
1.6490 EUR |
1.6340 EUR |
| 2025-04-20 |
1.6020 EUR |
960.4800 FXS |
1.5770 EUR |
1.5770 EUR |
1.6300 EUR |
1.6300 EUR |
| 2025-04-19 |
1.5140 EUR |
87.1061 FXS |
1.5000 EUR |
1.5000 EUR |
1.5410 EUR |
1.5410 EUR |
| 2025-04-18 |
1.4770 EUR |
286.7978 FXS |
1.4780 EUR |
1.4730 EUR |
1.4820 EUR |
1.4730 EUR |
| 2025-04-17 |
1.4560 EUR |
83.1138 FXS |
1.4560 EUR |
1.4560 EUR |
1.4560 EUR |
1.4560 EUR |
| 2025-04-16 |
1.4980 EUR |
1,318.6625 FXS |
1.4660 EUR |
1.4450 EUR |
1.5300 EUR |
1.4450 EUR |
| 2025-04-15 |
1.4860 EUR |
125.7012 FXS |
1.5130 EUR |
1.4850 EUR |
1.5130 EUR |
1.4850 EUR |
| 2025-04-14 |
1.5240 EUR |
50.0000 FXS |
1.5240 EUR |
1.5240 EUR |
1.5240 EUR |
1.5240 EUR |
| 2025-04-13 |
1.5780 EUR |
1,563.0902 FXS |
1.5920 EUR |
1.5570 EUR |
1.5920 EUR |
1.5700 EUR |
| 2025-04-12 |
0.0000 EUR |
0.0000 FXS |
1.5830 EUR |
1.5830 EUR |
1.5830 EUR |
1.5830 EUR |
| 2025-04-11 |
1.5280 EUR |
568.9159 FXS |
1.5200 EUR |
1.5200 EUR |
1.5540 EUR |
1.5540 EUR |
| 2025-04-10 |
1.5480 EUR |
750.5746 FXS |
1.5890 EUR |
1.4960 EUR |
1.6330 EUR |
1.4960 EUR |
| 2025-04-09 |
1.4910 EUR |
2,715.6865 FXS |
1.5060 EUR |
1.4570 EUR |
1.5880 EUR |
1.5780 EUR |
| 2025-04-08 |
1.5570 EUR |
1,202.1396 FXS |
1.5730 EUR |
1.5350 EUR |
1.5780 EUR |
1.5350 EUR |
| 2025-04-07 |
1.4420 EUR |
4,473.2554 FXS |
1.4360 EUR |
1.3870 EUR |
1.5380 EUR |
1.5140 EUR |
| 2025-04-06 |
1.5340 EUR |
766.0242 FXS |
1.6260 EUR |
1.4860 EUR |
1.6260 EUR |
1.4860 EUR |
| 2025-04-05 |
1.6380 EUR |
3,377.0072 FXS |
1.6560 EUR |
1.6230 EUR |
1.6760 EUR |
1.6370 EUR |
| 2025-04-04 |
1.6800 EUR |
539.5061 FXS |
1.7040 EUR |
1.6540 EUR |
1.7200 EUR |
1.6560 EUR |
| 2025-04-03 |
1.7350 EUR |
2,995.0010 FXS |
1.7560 EUR |
1.6830 EUR |
1.8240 EUR |
1.7310 EUR |
| 2025-04-02 |
1.7510 EUR |
1,783.3902 FXS |
1.7900 EUR |
1.7400 EUR |
1.7900 EUR |
1.7400 EUR |
| 2025-04-01 |
1.8450 EUR |
628.2017 FXS |
1.8400 EUR |
1.8310 EUR |
1.8490 EUR |
1.8350 EUR |
| 2025-03-31 |
1.7950 EUR |
1,336.7143 FXS |
1.7850 EUR |
1.7600 EUR |
1.8160 EUR |
1.7870 EUR |
| 2025-03-30 |
1.8580 EUR |
167.3228 FXS |
1.8460 EUR |
1.8460 EUR |
1.8880 EUR |
1.8690 EUR |
| 2025-03-29 |
1.8660 EUR |
94.0508 FXS |
1.8860 EUR |
1.8660 EUR |
1.8860 EUR |
1.8660 EUR |
| 2025-03-28 |
2.0100 EUR |
156.1002 FXS |
2.0370 EUR |
1.9260 EUR |
2.0370 EUR |
1.9260 EUR |
| 2025-03-27 |
2.1380 EUR |
242.6264 FXS |
2.1350 EUR |
2.0790 EUR |
2.1530 EUR |
2.0990 EUR |
| 2025-03-26 |
2.1120 EUR |
3,142.0625 FXS |
2.0970 EUR |
2.0700 EUR |
2.2110 EUR |
2.0700 EUR |
| 2025-03-25 |
1.9880 EUR |
1,004.0570 FXS |
1.9840 EUR |
1.9300 EUR |
2.0480 EUR |
2.0340 EUR |
| 2025-03-24 |
1.9720 EUR |
1,042.7579 FXS |
1.9220 EUR |
1.9220 EUR |
1.9840 EUR |
1.9740 EUR |
| 2025-03-23 |
1.9400 EUR |
652.5784 FXS |
1.9240 EUR |
1.9170 EUR |
1.9770 EUR |
1.9390 EUR |
| 2025-03-22 |
2.0080 EUR |
1,396.3619 FXS |
1.9680 EUR |
1.9680 EUR |
2.0270 EUR |
2.0210 EUR |
| 2025-03-21 |
1.9480 EUR |
1,492.6842 FXS |
1.9990 EUR |
1.9250 EUR |
2.0060 EUR |
1.9560 EUR |
| 2025-03-20 |
2.0290 EUR |
4,916.2557 FXS |
2.0370 EUR |
1.9750 EUR |
2.0560 EUR |
1.9940 EUR |
| 2025-03-19 |
1.9760 EUR |
9,081.0086 FXS |
1.7810 EUR |
1.7770 EUR |
2.0600 EUR |
1.9940 EUR |
| 2025-03-18 |
1.7720 EUR |
813.6963 FXS |
1.7890 EUR |
1.7170 EUR |
1.7970 EUR |
1.7170 EUR |
| 2025-03-17 |
1.7940 EUR |
3,279.9940 FXS |
1.7840 EUR |
1.7630 EUR |
1.8190 EUR |
1.7750 EUR |
| 2025-03-16 |
1.7860 EUR |
2,219.4823 FXS |
1.7450 EUR |
1.7450 EUR |
1.8440 EUR |
1.7570 EUR |
| 2025-03-15 |
1.6730 EUR |
7,278.5837 FXS |
1.5120 EUR |
1.5120 EUR |
1.7870 EUR |
1.7310 EUR |