Market EUR / USD
Identifier on Kraken: ZEURZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
1.1042 USD |
28,827,086.7417 EUR |
1.0977 USD |
1.0970 USD |
1.1089 USD |
1.1022 USD |
| 2025-04-08 |
1.0945 USD |
26,409,953.9638 EUR |
1.0909 USD |
1.0887 USD |
1.0985 USD |
1.0909 USD |
| 2025-04-07 |
1.0957 USD |
63,131,380.6078 EUR |
1.0994 USD |
1.0896 USD |
1.1058 USD |
1.0904 USD |
| 2025-04-06 |
1.0973 USD |
15,928,597.7630 EUR |
1.0963 USD |
1.0956 USD |
1.0984 USD |
1.0958 USD |
| 2025-04-05 |
1.0960 USD |
2,432,882.1724 EUR |
1.0959 USD |
1.0956 USD |
1.0963 USD |
1.0957 USD |
| 2025-04-04 |
1.1012 USD |
35,572,524.3526 EUR |
1.1043 USD |
1.0924 USD |
1.1104 USD |
1.0959 USD |
| 2025-04-03 |
1.1023 USD |
26,181,286.4122 EUR |
1.0903 USD |
1.0880 USD |
1.1141 USD |
1.1017 USD |
| 2025-04-02 |
1.0813 USD |
23,592,241.1717 EUR |
1.0794 USD |
1.0782 USD |
1.0870 USD |
1.0856 USD |
| 2025-04-01 |
1.0792 USD |
30,762,288.7270 EUR |
1.0819 USD |
1.0690 USD |
1.0831 USD |
1.0793 USD |
| 2025-03-31 |
1.0824 USD |
22,722,639.6406 EUR |
1.0824 USD |
1.0803 USD |
1.0844 USD |
1.0812 USD |
| 2025-03-30 |
1.0819 USD |
2,630,856.9876 EUR |
1.0820 USD |
1.0811 USD |
1.0828 USD |
1.0817 USD |
| 2025-03-29 |
1.0823 USD |
6,690,512.4840 EUR |
1.0824 USD |
1.0809 USD |
1.0829 USD |
1.0821 USD |
| 2025-03-28 |
1.0795 USD |
14,348,770.5446 EUR |
1.0799 USD |
1.0730 USD |
1.0838 USD |
1.0816 USD |
| 2025-03-27 |
1.0771 USD |
11,562,494.4433 EUR |
1.0745 USD |
1.0745 USD |
1.0788 USD |
1.0774 USD |
| 2025-03-26 |
1.0786 USD |
14,909,365.3592 EUR |
1.0789 USD |
1.0771 USD |
1.0800 USD |
1.0792 USD |
| 2025-03-25 |
1.0806 USD |
16,493,783.5646 EUR |
1.0803 USD |
1.0780 USD |
1.0827 USD |
1.0793 USD |
| 2025-03-24 |
1.0822 USD |
25,467,526.3669 EUR |
1.0839 USD |
1.0783 USD |
1.0855 USD |
1.0791 USD |
| 2025-03-23 |
1.0819 USD |
1,222,408.2570 EUR |
1.0819 USD |
1.0818 USD |
1.0821 USD |
1.0821 USD |
| 2025-03-22 |
1.0815 USD |
2,649,960.4324 EUR |
1.0818 USD |
1.0810 USD |
1.0819 USD |
1.0818 USD |
| 2025-03-21 |
1.0830 USD |
17,680,306.1167 EUR |
1.0852 USD |
1.0805 USD |
1.0857 USD |
1.0816 USD |
| 2025-03-20 |
1.0857 USD |
25,084,336.0345 EUR |
1.0911 USD |
1.0811 USD |
1.0917 USD |
1.0850 USD |
| 2025-03-19 |
1.0897 USD |
26,771,506.2861 EUR |
1.0938 USD |
1.0858 USD |
1.0945 USD |
1.0907 USD |
| 2025-03-18 |
1.0921 USD |
20,337,863.5465 EUR |
1.0918 USD |
1.0890 USD |
1.0952 USD |
1.0946 USD |
| 2025-03-17 |
1.0901 USD |
21,864,742.7838 EUR |
1.0876 USD |
1.0866 USD |
1.0923 USD |
1.0918 USD |
| 2025-03-16 |
1.0872 USD |
8,344,118.1462 EUR |
1.0870 USD |
1.0868 USD |
1.0878 USD |
1.0872 USD |
| 2025-03-15 |
1.0871 USD |
3,024,517.0255 EUR |
1.0876 USD |
1.0869 USD |
1.0876 USD |
1.0870 USD |
| 2025-03-14 |
1.0873 USD |
22,951,107.4536 EUR |
1.0850 USD |
1.0829 USD |
1.0927 USD |
1.0876 USD |
| 2025-03-13 |
1.0861 USD |
21,859,349.9087 EUR |
1.0882 USD |
1.0820 USD |
1.0894 USD |
1.0856 USD |
| 2025-03-12 |
1.0899 USD |
30,879,632.1752 EUR |
1.0910 USD |
1.0791 USD |
1.0928 USD |
1.0881 USD |
| 2025-03-11 |
1.0890 USD |
32,672,645.6318 EUR |
1.0839 USD |
1.0834 USD |
1.0945 USD |
1.0913 USD |
| 2025-03-10 |
1.0840 USD |
35,525,493.1571 EUR |
1.0861 USD |
1.0803 USD |
1.0869 USD |
1.0835 USD |
| 2025-03-09 |
1.0836 USD |
11,924,787.9062 EUR |
1.0828 USD |
1.0725 USD |
1.0846 USD |
1.0839 USD |
| 2025-03-08 |
1.0827 USD |
2,824,965.9599 EUR |
1.0832 USD |
1.0821 USD |
1.0833 USD |
1.0825 USD |
| 2025-03-07 |
1.0840 USD |
52,123,807.1525 EUR |
1.0782 USD |
1.0775 USD |
1.0966 USD |
1.0838 USD |
| 2025-03-06 |
1.0807 USD |
47,669,526.6123 EUR |
1.0789 USD |
1.0777 USD |
1.0847 USD |
1.0812 USD |
| 2025-03-05 |
1.0696 USD |
50,926,983.3476 EUR |
1.0617 USD |
1.0597 USD |
1.0793 USD |
1.0786 USD |
| 2025-03-04 |
1.0512 USD |
33,465,045.9046 EUR |
1.0481 USD |
1.0468 USD |
1.0553 USD |
1.0517 USD |
| 2025-03-03 |
1.0450 USD |
44,981,397.3928 EUR |
1.0406 USD |
1.0389 USD |
1.0495 USD |
1.0478 USD |
| 2025-03-02 |
1.0365 USD |
30,827,134.8392 EUR |
1.0366 USD |
1.0320 USD |
1.0384 USD |
1.0373 USD |
| 2025-03-01 |
1.0368 USD |
5,406,974.8618 EUR |
1.0373 USD |
1.0355 USD |
1.0376 USD |
1.0366 USD |
| 2025-02-28 |
1.0401 USD |
40,789,947.9084 EUR |
1.0404 USD |
1.0360 USD |
1.0745 USD |
1.0365 USD |
| 2025-02-27 |
1.0473 USD |
18,564,510.8107 EUR |
1.0492 USD |
1.0462 USD |
1.0492 USD |
1.0480 USD |
| 2025-02-26 |
1.0493 USD |
40,436,880.3052 EUR |
1.0512 USD |
1.0471 USD |
1.0521 USD |
1.0496 USD |
| 2025-02-25 |
1.0483 USD |
40,573,816.7880 EUR |
1.0457 USD |
1.0455 USD |
1.0515 USD |
1.0514 USD |
| 2025-02-24 |
1.0477 USD |
31,819,418.5311 EUR |
1.0473 USD |
1.0448 USD |
1.0525 USD |
1.0463 USD |
| 2025-02-23 |
1.0461 USD |
5,285,149.8647 EUR |
1.0457 USD |
1.0454 USD |
1.0473 USD |
1.0465 USD |
| 2025-02-22 |
1.0455 USD |
3,566,870.4003 EUR |
1.0452 USD |
1.0451 USD |
1.0460 USD |
1.0458 USD |
| 2025-02-21 |
1.0476 USD |
35,048,349.3848 EUR |
1.0499 USD |
1.0444 USD |
1.0503 USD |
1.0453 USD |
| 2025-02-20 |
1.0449 USD |
24,906,595.0798 EUR |
1.0426 USD |
1.0424 USD |
1.0496 USD |
1.0489 USD |
| 2025-02-19 |
1.0437 USD |
38,525,057.8428 EUR |
1.0450 USD |
1.0407 USD |
1.0460 USD |
1.0429 USD |