Market EUR / USD
Identifier on Kraken: ZEURZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
1.0454 USD |
31,882,993.6504 EUR |
1.0482 USD |
1.0433 USD |
1.0483 USD |
1.0454 USD |
| 2025-02-17 |
1.0478 USD |
21,026,557.4938 EUR |
1.0484 USD |
1.0466 USD |
1.0499 USD |
1.0478 USD |
| 2025-02-16 |
1.0484 USD |
4,858,671.7891 EUR |
1.0483 USD |
1.0480 USD |
1.0493 USD |
1.0481 USD |
| 2025-02-15 |
1.0483 USD |
3,544,612.2493 EUR |
1.0485 USD |
1.0480 USD |
1.0488 USD |
1.0482 USD |
| 2025-02-14 |
1.0474 USD |
19,388,062.3166 EUR |
1.0461 USD |
1.0447 USD |
1.0507 USD |
1.0502 USD |
| 2025-02-13 |
1.0415 USD |
53,046,069.7861 EUR |
1.0391 USD |
1.0371 USD |
1.0465 USD |
1.0465 USD |
| 2025-02-12 |
1.0372 USD |
48,813,033.2779 EUR |
1.0359 USD |
1.0314 USD |
1.0425 USD |
1.0388 USD |
| 2025-02-11 |
1.0321 USD |
41,809,842.7391 EUR |
1.0301 USD |
1.0294 USD |
1.0374 USD |
1.0360 USD |
| 2025-02-10 |
1.0315 USD |
46,374,162.8403 EUR |
1.0306 USD |
1.0297 USD |
1.0339 USD |
1.0309 USD |
| 2025-02-09 |
1.0312 USD |
8,815,544.7888 EUR |
1.0314 USD |
1.0277 USD |
1.0321 USD |
1.0287 USD |
| 2025-02-08 |
1.0316 USD |
12,881,130.3218 EUR |
1.0320 USD |
1.0305 USD |
1.0320 USD |
1.0314 USD |
| 2025-02-07 |
1.0359 USD |
35,281,654.4013 EUR |
1.0380 USD |
1.0305 USD |
1.0408 USD |
1.0330 USD |
| 2025-02-06 |
1.0371 USD |
41,204,140.5160 EUR |
1.0395 USD |
1.0349 USD |
1.0401 USD |
1.0382 USD |
| 2025-02-05 |
1.0401 USD |
43,398,633.8932 EUR |
1.0367 USD |
1.0365 USD |
1.0437 USD |
1.0401 USD |
| 2025-02-04 |
1.0332 USD |
47,936,823.4664 EUR |
1.0321 USD |
1.0262 USD |
1.0384 USD |
1.0379 USD |
| 2025-02-03 |
1.0255 USD |
61,439,041.6229 EUR |
1.0240 USD |
1.0190 USD |
1.0770 USD |
1.0278 USD |
| 2025-02-02 |
1.0330 USD |
13,680,889.2401 EUR |
1.0337 USD |
1.0296 USD |
1.0349 USD |
1.0297 USD |
| 2025-02-01 |
1.0354 USD |
10,114,558.1592 EUR |
1.0357 USD |
1.0339 USD |
1.0360 USD |
1.0339 USD |
| 2025-01-31 |
1.0389 USD |
18,284,173.5237 EUR |
1.0398 USD |
1.0361 USD |
1.0431 USD |
1.0384 USD |
| 2025-01-30 |
1.0417 USD |
24,984,445.0667 EUR |
1.0423 USD |
1.0389 USD |
1.0463 USD |
1.0393 USD |
| 2025-01-29 |
1.0415 USD |
29,010,134.0626 EUR |
1.0424 USD |
1.0380 USD |
1.0442 USD |
1.0417 USD |
| 2025-01-28 |
1.0432 USD |
16,364,045.6387 EUR |
1.0435 USD |
1.0413 USD |
1.0455 USD |
1.0432 USD |
| 2025-01-27 |
1.0480 USD |
29,922,103.5678 EUR |
1.0462 USD |
1.0448 USD |
1.0525 USD |
1.0487 USD |
| 2025-01-26 |
1.0488 USD |
10,218,346.7602 EUR |
1.0485 USD |
1.0482 USD |
1.0494 USD |
1.0492 USD |
| 2025-01-25 |
1.0487 USD |
4,343,401.2270 EUR |
1.0490 USD |
1.0478 USD |
1.0493 USD |
1.0479 USD |
| 2025-01-24 |
1.0472 USD |
24,782,630.7545 EUR |
1.0412 USD |
1.0408 USD |
1.0519 USD |
1.0492 USD |
| 2025-01-23 |
1.0399 USD |
16,728,791.7955 EUR |
1.0404 USD |
1.0375 USD |
1.0416 USD |
1.0409 USD |
| 2025-01-22 |
1.0418 USD |
14,645,382.5247 EUR |
1.0408 USD |
1.0398 USD |
1.0455 USD |
1.0413 USD |
| 2025-01-21 |
1.0382 USD |
20,717,010.3837 EUR |
1.0414 USD |
1.0338 USD |
1.0430 USD |
1.0417 USD |
| 2025-01-20 |
1.0340 USD |
53,809,598.0791 EUR |
1.0272 USD |
1.0269 USD |
1.0427 USD |
1.0414 USD |
| 2025-01-19 |
1.0268 USD |
58,941,610.7926 EUR |
1.0290 USD |
1.0248 USD |
1.0308 USD |
1.0264 USD |
| 2025-01-18 |
1.0297 USD |
14,847,893.7389 EUR |
1.0295 USD |
1.0277 USD |
1.0324 USD |
1.0301 USD |
| 2025-01-17 |
1.0296 USD |
38,638,140.8270 EUR |
1.0306 USD |
1.0264 USD |
1.0330 USD |
1.0294 USD |
| 2025-01-16 |
1.0290 USD |
35,574,403.6109 EUR |
1.0300 USD |
1.0261 USD |
1.0314 USD |
1.0296 USD |
| 2025-01-15 |
1.0303 USD |
40,892,892.8317 EUR |
1.0302 USD |
1.0263 USD |
1.0350 USD |
1.0302 USD |
| 2025-01-14 |
1.0263 USD |
41,117,364.9093 EUR |
1.0259 USD |
1.0236 USD |
1.0305 USD |
1.0301 USD |
| 2025-01-13 |
1.0209 USD |
40,797,924.7197 EUR |
1.0243 USD |
1.0184 USD |
1.0250 USD |
1.0239 USD |
| 2025-01-12 |
1.0248 USD |
15,722,947.7815 EUR |
1.0251 USD |
1.0240 USD |
1.0259 USD |
1.0254 USD |
| 2025-01-11 |
1.0241 USD |
15,161,970.5266 EUR |
1.0237 USD |
1.0236 USD |
1.0246 USD |
1.0244 USD |
| 2025-01-10 |
1.0262 USD |
34,186,137.0362 EUR |
1.0290 USD |
1.0214 USD |
1.0308 USD |
1.0238 USD |
| 2025-01-09 |
1.0298 USD |
29,771,586.6415 EUR |
1.0307 USD |
1.0279 USD |
1.0315 USD |
1.0290 USD |
| 2025-01-08 |
1.0307 USD |
25,058,566.6297 EUR |
1.0336 USD |
1.0273 USD |
1.0353 USD |
1.0309 USD |
| 2025-01-07 |
1.0384 USD |
29,374,818.1003 EUR |
1.0385 USD |
1.0333 USD |
1.0434 USD |
1.0335 USD |
| 2025-01-06 |
1.0381 USD |
20,795,241.1551 EUR |
1.0305 USD |
1.0296 USD |
1.0430 USD |
1.0389 USD |
| 2025-01-05 |
1.0304 USD |
5,334,676.9853 EUR |
1.0305 USD |
1.0299 USD |
1.0312 USD |
1.0306 USD |
| 2025-01-04 |
1.0302 USD |
7,162,034.8549 EUR |
1.0302 USD |
1.0293 USD |
1.0308 USD |
1.0304 USD |
| 2025-01-03 |
1.0284 USD |
10,262,393.5695 EUR |
1.0263 USD |
1.0263 USD |
1.0299 USD |
1.0280 USD |
| 2025-01-02 |
1.0313 USD |
13,148,847.4504 EUR |
1.0350 USD |
1.0226 USD |
1.0375 USD |
1.0258 USD |
| 2025-01-01 |
1.0347 USD |
7,009,087.5178 EUR |
1.0356 USD |
1.0338 USD |
1.0361 USD |
1.0340 USD |
| 2024-12-31 |
1.0387 USD |
15,243,554.4655 EUR |
1.0401 USD |
1.0344 USD |
1.0420 USD |
1.0362 USD |