Market EUR / USD
Identifier on Kraken: ZEURZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
1.1746 USD |
10,988,733.1630 EUR |
1.1734 USD |
1.1712 USD |
1.1774 USD |
1.1744 USD |
| 2025-09-30 |
1.1732 USD |
16,600,843.4647 EUR |
1.1728 USD |
1.1710 USD |
1.1759 USD |
1.1741 USD |
| 2025-09-29 |
1.1715 USD |
8,783,658.0268 EUR |
1.1698 USD |
1.1698 USD |
1.1729 USD |
1.1707 USD |
| 2025-09-28 |
1.1691 USD |
1,928,486.6788 EUR |
1.1690 USD |
1.1680 USD |
1.1698 USD |
1.1693 USD |
| 2025-09-27 |
1.1689 USD |
3,630,500.4652 EUR |
1.1692 USD |
1.1685 USD |
1.1694 USD |
1.1688 USD |
| 2025-09-26 |
1.1675 USD |
12,857,300.4682 EUR |
1.1659 USD |
1.1655 USD |
1.1698 USD |
1.1694 USD |
| 2025-09-25 |
1.1725 USD |
16,731,068.3412 EUR |
1.1738 USD |
1.1666 USD |
1.1750 USD |
1.1669 USD |
| 2025-09-24 |
1.1780 USD |
16,572,205.8884 EUR |
1.1810 USD |
1.1724 USD |
1.1811 USD |
1.1737 USD |
| 2025-09-23 |
1.1794 USD |
26,158,376.4027 EUR |
1.1794 USD |
1.1775 USD |
1.1813 USD |
1.1809 USD |
| 2025-09-22 |
1.1755 USD |
30,427,219.9127 EUR |
1.1734 USD |
1.1721 USD |
1.1784 USD |
1.1764 USD |
| 2025-09-21 |
1.1740 USD |
11,264,009.1411 EUR |
1.1735 USD |
1.1733 USD |
1.1744 USD |
1.1739 USD |
| 2025-09-20 |
1.1736 USD |
1,146,796.4795 EUR |
1.1738 USD |
1.1732 USD |
1.1739 USD |
1.1735 USD |
| 2025-09-19 |
1.1763 USD |
12,303,045.4055 EUR |
1.1788 USD |
1.1734 USD |
1.1791 USD |
1.1735 USD |
| 2025-09-18 |
1.1802 USD |
22,609,536.5178 EUR |
1.1827 USD |
1.1753 USD |
1.1846 USD |
1.1782 USD |
| 2025-09-17 |
1.1849 USD |
34,097,677.8275 EUR |
1.1870 USD |
1.1808 USD |
1.1914 USD |
1.1823 USD |
| 2025-09-16 |
1.1807 USD |
23,327,275.9552 EUR |
1.1762 USD |
1.1757 USD |
1.1874 USD |
1.1864 USD |
| 2025-09-15 |
1.1741 USD |
30,366,207.7014 EUR |
1.1727 USD |
1.1717 USD |
1.1773 USD |
1.1760 USD |
| 2025-09-14 |
1.1771 USD |
6,774,621.9469 EUR |
1.1770 USD |
1.1761 USD |
1.1777 USD |
1.1762 USD |
| 2025-09-13 |
1.1748 USD |
5,047,496.4138 EUR |
1.1746 USD |
1.1725 USD |
1.1758 USD |
1.1757 USD |
| 2025-09-12 |
1.1721 USD |
15,794,613.0903 EUR |
1.1733 USD |
1.1701 USD |
1.1747 USD |
1.1729 USD |
| 2025-09-11 |
1.1720 USD |
26,686,327.7125 EUR |
1.1706 USD |
1.1670 USD |
1.1743 USD |
1.1740 USD |
| 2025-09-10 |
1.1706 USD |
25,960,716.5094 EUR |
1.1701 USD |
1.1684 USD |
1.1732 USD |
1.1712 USD |
| 2025-09-09 |
1.1748 USD |
31,126,592.9220 EUR |
1.1767 USD |
1.1703 USD |
1.1800 USD |
1.1708 USD |
| 2025-09-08 |
1.1727 USD |
20,934,767.6364 EUR |
1.1710 USD |
1.1703 USD |
1.1764 USD |
1.1761 USD |
| 2025-09-07 |
1.1713 USD |
1,554,473.4216 EUR |
1.1710 USD |
1.1707 USD |
1.1717 USD |
1.1715 USD |
| 2025-09-06 |
1.1710 USD |
3,180,038.9936 EUR |
1.1711 USD |
1.1703 USD |
1.1718 USD |
1.1709 USD |
| 2025-09-05 |
1.1673 USD |
6,055,230.1491 EUR |
1.1653 USD |
1.1651 USD |
1.1689 USD |
1.1684 USD |
| 2025-09-04 |
1.1645 USD |
20,990,768.4174 EUR |
1.1660 USD |
1.1631 USD |
1.1666 USD |
1.1647 USD |
| 2025-09-03 |
1.1644 USD |
9,793,951.0189 EUR |
1.1637 USD |
1.1612 USD |
1.1663 USD |
1.1646 USD |
| 2025-09-02 |
1.1658 USD |
8,851,115.8909 EUR |
1.1712 USD |
1.1612 USD |
1.1712 USD |
1.1665 USD |
| 2025-09-01 |
1.1711 USD |
12,406,479.8452 EUR |
1.1687 USD |
1.1687 USD |
1.1746 USD |
1.1706 USD |
| 2025-08-31 |
1.1682 USD |
3,378,413.8832 EUR |
1.1676 USD |
1.1675 USD |
1.1695 USD |
1.1694 USD |
| 2025-08-30 |
1.1676 USD |
2,698,226.2659 EUR |
1.1677 USD |
1.1673 USD |
1.1680 USD |
1.1674 USD |
| 2025-08-29 |
1.1666 USD |
9,544,046.3889 EUR |
1.1680 USD |
1.1656 USD |
1.1687 USD |
1.1661 USD |
| 2025-08-28 |
1.1659 USD |
14,746,761.4414 EUR |
1.1646 USD |
1.1634 USD |
1.1693 USD |
1.1680 USD |
| 2025-08-27 |
1.1598 USD |
9,342,334.5406 EUR |
1.1635 USD |
1.1566 USD |
1.1639 USD |
1.1600 USD |
| 2025-08-26 |
1.1637 USD |
24,655,517.8876 EUR |
1.1610 USD |
1.1601 USD |
1.1661 USD |
1.1643 USD |
| 2025-08-25 |
1.1691 USD |
20,583,504.5352 EUR |
1.1720 USD |
1.1606 USD |
1.1720 USD |
1.1608 USD |
| 2025-08-24 |
1.1769 USD |
8,211,680.8614 EUR |
1.1783 USD |
1.1726 USD |
1.1887 USD |
1.1738 USD |
| 2025-08-23 |
1.1781 USD |
2,651,689.3729 EUR |
1.1774 USD |
1.1770 USD |
1.1793 USD |
1.1780 USD |
| 2025-08-22 |
1.1646 USD |
12,042,694.3164 EUR |
1.1612 USD |
1.1586 USD |
1.1727 USD |
1.1719 USD |
| 2025-08-21 |
1.1636 USD |
14,159,167.6126 EUR |
1.1650 USD |
1.1601 USD |
1.1701 USD |
1.1613 USD |
| 2025-08-20 |
1.1635 USD |
5,824,283.0561 EUR |
1.1639 USD |
1.1618 USD |
1.1655 USD |
1.1645 USD |
| 2025-08-19 |
1.1661 USD |
13,581,339.4103 EUR |
1.1666 USD |
1.1639 USD |
1.1691 USD |
1.1643 USD |
| 2025-08-18 |
1.1676 USD |
14,645,298.1851 EUR |
1.1704 USD |
1.1653 USD |
1.1708 USD |
1.1657 USD |
| 2025-08-17 |
1.1692 USD |
5,947,520.2239 EUR |
1.1688 USD |
1.1682 USD |
1.1701 USD |
1.1687 USD |
| 2025-08-16 |
1.1693 USD |
10,139,499.1587 EUR |
1.1694 USD |
1.1681 USD |
1.1722 USD |
1.1689 USD |
| 2025-08-15 |
1.1680 USD |
20,925,573.9465 EUR |
1.1650 USD |
1.1647 USD |
1.1710 USD |
1.1695 USD |
| 2025-08-14 |
1.1678 USD |
28,181,473.2482 EUR |
1.1753 USD |
1.1633 USD |
1.1770 USD |
1.1650 USD |
| 2025-08-13 |
1.1715 USD |
18,307,083.9393 EUR |
1.1684 USD |
1.1675 USD |
1.1761 USD |
1.1761 USD |