Market EUR / USD
Identifier on Kraken: ZEURZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
1.1732 USD |
5,106,195.8877 EUR |
1.1733 USD |
1.1723 USD |
1.1740 USD |
1.1734 USD |
| 2025-12-13 |
1.1734 USD |
4,226,988.7795 EUR |
1.1732 USD |
1.1731 USD |
1.1738 USD |
1.1736 USD |
| 2025-12-12 |
1.1734 USD |
10,408,653.9601 EUR |
1.1738 USD |
1.1725 USD |
1.1744 USD |
1.1727 USD |
| 2025-12-11 |
1.1694 USD |
19,904,979.2536 EUR |
1.1697 USD |
1.1677 USD |
1.1714 USD |
1.1713 USD |
| 2025-12-10 |
1.1636 USD |
8,681,703.7041 EUR |
1.1635 USD |
1.1624 USD |
1.1656 USD |
1.1636 USD |
| 2025-12-09 |
1.1636 USD |
21,358,639.6555 EUR |
1.1636 USD |
1.1611 USD |
1.1655 USD |
1.1631 USD |
| 2025-12-08 |
1.1644 USD |
18,794,927.7190 EUR |
1.1636 USD |
1.1611 USD |
1.1690 USD |
1.1632 USD |
| 2025-12-07 |
1.1630 USD |
4,716,597.5646 EUR |
1.1629 USD |
1.1626 USD |
1.1636 USD |
1.1632 USD |
| 2025-12-06 |
1.1629 USD |
2,451,590.7244 EUR |
1.1629 USD |
1.1626 USD |
1.1633 USD |
1.1627 USD |
| 2025-12-05 |
1.1649 USD |
28,377,949.9277 EUR |
1.1642 USD |
1.1622 USD |
1.1670 USD |
1.1629 USD |
| 2025-12-04 |
1.1661 USD |
27,165,693.2512 EUR |
1.1667 USD |
1.1640 USD |
1.1677 USD |
1.1644 USD |
| 2025-12-03 |
1.1647 USD |
29,684,958.2774 EUR |
1.1629 USD |
1.1629 USD |
1.1672 USD |
1.1659 USD |
| 2025-12-02 |
1.1607 USD |
4,453,552.0383 EUR |
1.1606 USD |
1.1603 USD |
1.1612 USD |
1.1608 USD |
| 2025-12-01 |
1.1599 USD |
6,869,505.3775 EUR |
1.1597 USD |
1.1589 USD |
1.1612 USD |
1.1595 USD |
| 2025-11-30 |
1.1585 USD |
1,858,491.7661 EUR |
1.1587 USD |
1.1582 USD |
1.1588 USD |
1.1585 USD |
| 2025-11-29 |
1.1588 USD |
6,078,594.1390 EUR |
1.1591 USD |
1.1584 USD |
1.1592 USD |
1.1586 USD |
| 2025-11-28 |
1.1569 USD |
43,051,875.8853 EUR |
1.1595 USD |
1.1546 USD |
1.1598 USD |
1.1589 USD |
| 2025-11-27 |
1.1578 USD |
35,063,459.2772 EUR |
1.1596 USD |
1.1473 USD |
1.1607 USD |
1.1589 USD |
| 2025-11-26 |
1.1573 USD |
37,270,736.8782 EUR |
1.1560 USD |
1.1541 USD |
1.1598 USD |
1.1588 USD |
| 2025-11-25 |
1.1539 USD |
23,019,238.6311 EUR |
1.1516 USD |
1.1506 USD |
1.1574 USD |
1.1561 USD |
| 2025-11-24 |
1.1523 USD |
16,334,266.0870 EUR |
1.1499 USD |
1.1495 USD |
1.1545 USD |
1.1540 USD |
| 2025-11-23 |
1.1493 USD |
9,249,379.9242 EUR |
1.1506 USD |
1.1479 USD |
1.1530 USD |
1.1492 USD |
| 2025-11-22 |
1.1509 USD |
8,700,191.1454 EUR |
1.1510 USD |
1.1497 USD |
1.1713 USD |
1.1515 USD |
| 2025-11-21 |
1.1536 USD |
16,958,582.0685 EUR |
1.1532 USD |
1.1511 USD |
1.1550 USD |
1.1518 USD |
| 2025-11-20 |
1.1522 USD |
11,873,796.5159 EUR |
1.1539 USD |
1.1511 USD |
1.1539 USD |
1.1516 USD |
| 2025-11-19 |
1.1560 USD |
39,344,616.4397 EUR |
1.1582 USD |
1.1519 USD |
1.1594 USD |
1.1538 USD |
| 2025-11-18 |
1.1600 USD |
30,568,670.6721 EUR |
1.1604 USD |
1.1585 USD |
1.1617 USD |
1.1586 USD |
| 2025-11-17 |
1.1602 USD |
27,709,963.5929 EUR |
1.1624 USD |
1.1585 USD |
1.1628 USD |
1.1598 USD |
| 2025-11-16 |
1.1622 USD |
18,943,235.0550 EUR |
1.1614 USD |
1.1605 USD |
1.1645 USD |
1.1623 USD |
| 2025-11-15 |
1.1616 USD |
13,853,741.1333 EUR |
1.1619 USD |
1.1604 USD |
1.1624 USD |
1.1614 USD |
| 2025-11-14 |
1.1632 USD |
37,689,588.5665 EUR |
1.1624 USD |
1.1605 USD |
1.1653 USD |
1.1619 USD |
| 2025-11-13 |
1.1617 USD |
26,671,377.4310 EUR |
1.1587 USD |
1.1575 USD |
1.1651 USD |
1.1632 USD |
| 2025-11-12 |
1.1576 USD |
23,825,768.0248 EUR |
1.1583 USD |
1.1557 USD |
1.1594 USD |
1.1585 USD |
| 2025-11-11 |
1.1564 USD |
18,240,561.9248 EUR |
1.1558 USD |
1.1551 USD |
1.1578 USD |
1.1573 USD |
| 2025-11-10 |
1.1560 USD |
37,033,933.1993 EUR |
1.1549 USD |
1.1541 USD |
1.1579 USD |
1.1544 USD |
| 2025-11-09 |
1.1570 USD |
7,538,104.2001 EUR |
1.1570 USD |
1.1564 USD |
1.1574 USD |
1.1570 USD |
| 2025-11-08 |
1.1570 USD |
24,336,767.1865 EUR |
1.1571 USD |
1.1566 USD |
1.1583 USD |
1.1570 USD |
| 2025-11-07 |
1.1560 USD |
89,534,934.4304 EUR |
1.1546 USD |
1.1514 USD |
1.1586 USD |
1.1568 USD |
| 2025-11-06 |
1.1523 USD |
65,682,013.7720 EUR |
1.1493 USD |
1.1490 USD |
1.1550 USD |
1.1546 USD |
| 2025-11-05 |
1.1485 USD |
54,670,548.7198 EUR |
1.1483 USD |
1.1475 USD |
1.1495 USD |
1.1482 USD |
| 2025-11-04 |
1.1517 USD |
60,301,627.6789 EUR |
1.1521 USD |
1.1490 USD |
1.1757 USD |
1.1492 USD |
| 2025-11-03 |
1.1531 USD |
20,248,810.4043 EUR |
1.1534 USD |
1.1513 USD |
1.1542 USD |
1.1517 USD |
| 2025-11-02 |
1.1554 USD |
3,494,241.0545 EUR |
1.1553 USD |
1.1534 USD |
1.1602 USD |
1.1560 USD |
| 2025-11-01 |
1.1543 USD |
36,108,380.9018 EUR |
1.1546 USD |
1.1530 USD |
1.1570 USD |
1.1549 USD |
| 2025-10-31 |
1.1565 USD |
63,056,288.9125 EUR |
1.1567 USD |
1.1553 USD |
1.1574 USD |
1.1569 USD |
| 2025-10-30 |
1.1605 USD |
112,431,996.8986 EUR |
1.1602 USD |
1.1548 USD |
1.1631 USD |
1.1560 USD |
| 2025-10-29 |
1.1635 USD |
115,994,016.4939 EUR |
1.1650 USD |
1.1616 USD |
1.1654 USD |
1.1640 USD |
| 2025-10-28 |
1.1653 USD |
151,977,728.8785 EUR |
1.1654 USD |
1.1627 USD |
1.1666 USD |
1.1658 USD |
| 2025-10-27 |
1.1632 USD |
72,570,885.7172 EUR |
1.1636 USD |
1.1619 USD |
1.1649 USD |
1.1629 USD |
| 2025-10-26 |
1.1631 USD |
27,184,303.5011 EUR |
1.1632 USD |
1.1628 USD |
1.1635 USD |
1.1634 USD |