Market EUR / USD
Identifier on Kraken: ZEURZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
1.1675 USD |
8,866,913.6026 EUR |
1.1675 USD |
1.1667 USD |
1.1680 USD |
1.1668 USD |
| 2026-01-07 |
1.1687 USD |
19,329,274.2560 EUR |
1.1686 USD |
1.1670 USD |
1.1700 USD |
1.1690 USD |
| 2026-01-06 |
1.1706 USD |
22,741,674.5675 EUR |
1.1713 USD |
1.1673 USD |
1.1739 USD |
1.1686 USD |
| 2026-01-05 |
1.1683 USD |
11,577,130.5049 EUR |
1.1703 USD |
1.1657 USD |
1.1710 USD |
1.1662 USD |
| 2026-01-04 |
1.1711 USD |
2,854,375.8462 EUR |
1.1712 USD |
1.1706 USD |
1.1716 USD |
1.1708 USD |
| 2026-01-03 |
1.1714 USD |
3,387,275.1298 EUR |
1.1716 USD |
1.1710 USD |
1.1719 USD |
1.1712 USD |
| 2026-01-02 |
1.1727 USD |
21,800,005.1415 EUR |
1.1750 USD |
1.1712 USD |
1.1765 USD |
1.1719 USD |
| 2026-01-01 |
1.1749 USD |
2,663,133.0153 EUR |
1.1747 USD |
1.1740 USD |
1.1761 USD |
1.1744 USD |
| 2025-12-31 |
1.1742 USD |
18,836,814.0550 EUR |
1.1746 USD |
1.1722 USD |
1.1763 USD |
1.1747 USD |
| 2025-12-30 |
1.1763 USD |
18,137,653.0196 EUR |
1.1770 USD |
1.1744 USD |
1.1778 USD |
1.1747 USD |
| 2025-12-29 |
1.1776 USD |
4,959,552.0393 EUR |
1.1776 USD |
1.1759 USD |
1.1793 USD |
1.1781 USD |
| 2025-12-28 |
1.1781 USD |
5,733,947.0889 EUR |
1.1780 USD |
1.1777 USD |
1.1788 USD |
1.1785 USD |
| 2025-12-27 |
1.1774 USD |
4,253,002.0422 EUR |
1.1770 USD |
1.1769 USD |
1.1780 USD |
1.1778 USD |
| 2025-12-26 |
1.1783 USD |
7,828,044.4281 EUR |
1.1781 USD |
1.1769 USD |
1.1797 USD |
1.1790 USD |
| 2025-12-25 |
1.1780 USD |
7,638,141.9151 EUR |
1.1777 USD |
1.1774 USD |
1.1789 USD |
1.1782 USD |
| 2025-12-24 |
1.1789 USD |
21,446,679.9881 EUR |
1.1795 USD |
1.1772 USD |
1.1806 USD |
1.1777 USD |
| 2025-12-23 |
1.1780 USD |
23,749,355.1002 EUR |
1.1762 USD |
1.1762 USD |
1.1801 USD |
1.1793 USD |
| 2025-12-22 |
1.1726 USD |
11,887,192.2653 EUR |
1.1713 USD |
1.1712 USD |
1.1739 USD |
1.1738 USD |
| 2025-12-21 |
1.1710 USD |
3,308,226.6451 EUR |
1.1709 USD |
1.1706 USD |
1.1718 USD |
1.1710 USD |
| 2025-12-20 |
1.1711 USD |
4,222,838.8503 EUR |
1.1712 USD |
1.1706 USD |
1.1717 USD |
1.1711 USD |
| 2025-12-19 |
1.1714 USD |
35,399,986.6247 EUR |
1.1724 USD |
1.1702 USD |
1.1736 USD |
1.1719 USD |
| 2025-12-18 |
1.1738 USD |
12,125,547.8512 EUR |
1.1743 USD |
1.1727 USD |
1.1751 USD |
1.1727 USD |
| 2025-12-17 |
1.1719 USD |
16,409,261.2637 EUR |
1.1750 USD |
1.1703 USD |
1.1752 USD |
1.1721 USD |
| 2025-12-16 |
1.1760 USD |
20,019,114.2361 EUR |
1.1751 USD |
1.1744 USD |
1.1791 USD |
1.1783 USD |
| 2025-12-15 |
1.1746 USD |
26,099,958.6873 EUR |
1.1733 USD |
1.1726 USD |
1.1767 USD |
1.1747 USD |
| 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 |