EDUEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 29 2024 | 0.498 | -0.01979 | -3.82% | 0.58997 | 0.596 | 0.49687 | 29,999.00 |
Apr 28 2024 | 0.51779 | -0.00728 | -1.39% | 0.53748 | 0.54402 | 0.51581 | 13,007.00 |
Apr 27 2024 | 0.52507 | -0.01241 | -2.31% | 0.53748 | 0.53748 | 0.500 | 59,317.00 |
Apr 26 2024 | 0.53748 | -0.00154 | -0.29% | 0.58997 | 0.58997 | 0.53498 | 7,449.00 |
Apr 25 2024 | 0.53902 | -0.01868 | -3.35% | 0.58997 | 0.58997 | 0.52523 | 8,528.00 |
Apr 24 2024 | 0.5577 | -0.04057 | -6.78% | 0.58027 | 0.59786 | 0.5577 | 9,852.00 |
Apr 23 2024 | 0.59827 | 0.00817 | 1.38% | 0.58997 | 0.59827 | 0.58997 | 41.00 |
Apr 22 2024 | 0.5901 | 0.00013 | 0.02% | 0.58997 | 0.596 | 0.5857 | 155.00 |
Apr 21 2024 | 0.58997 | 0.03957 | 7.19% | 0.59848 | 0.60254 | 0.5785 | 4,306.00 |
Apr 20 2024 | 0.5504 | 0.00 | 0.00% | 0.5504 | 0.5508 | 0.53893 | 1,277.00 |
Apr 19 2024 | 0.5504 | 0.01539 | 2.88% | 0.5396 | 0.55655 | 0.4984 | 29,095.00 |
Apr 18 2024 | 0.53501 | 0.00933 | 1.77% | 0.52568 | 0.53501 | 0.5186 | 3,165.00 |
Apr 17 2024 | 0.52568 | 0.00262 | 0.50% | 0.50761 | 0.52917 | 0.49411 | 9,084.00 |
Apr 16 2024 | 0.52306 | 0.01545 | 3.04% | 0.50761 | 0.5343 | 0.4984 | 69,971.00 |
Apr 15 2024 | 0.50761 | -0.04061 | -7.41% | 0.5343 | 0.5843 | 0.48726 | 120,183.00 |
Apr 14 2024 | 0.54822 | 0.04116 | 8.12% | 0.50706 | 0.55645 | 0.4797 | 66,030.00 |
Apr 13 2024 | 0.50706 | -0.11111 | -17.97% | 0.61817 | 0.6267 | 0.42448 | 103,408.00 |
Apr 12 2024 | 0.61817 | -0.13961 | -18.42% | 0.77409 | 0.78362 | 0.550 | 131,506.00 |
Apr 11 2024 | 0.75778 | -0.01236 | -1.60% | 0.77409 | 0.79162 | 0.75337 | 22,313.00 |
Apr 10 2024 | 0.77014 | -0.03457 | -4.30% | 0.8047 | 0.81024 | 0.750 | 51,287.00 |
Apr 09 2024 | 0.80471 | -0.06293 | -7.25% | 0.86764 | 0.8963 | 0.8034 | 61,832.00 |
Apr 08 2024 | 0.86764 | 0.03164 | 3.78% | 0.83808 | 0.89819 | 0.8256 | 32,896.00 |
Apr 07 2024 | 0.836 | 0.01842 | 2.25% | 0.82028 | 0.84553 | 0.8195 | 12,315.00 |
Apr 06 2024 | 0.81758 | 0.00618 | 0.76% | 0.8114 | 0.8195 | 0.8114 | 208.00 |
Apr 05 2024 | 0.8114 | -0.02631 | -3.14% | 0.8283 | 0.8444 | 0.77887 | 32,889.00 |
Apr 04 2024 | 0.83771 | 0.00941 | 1.14% | 0.8283 | 0.85572 | 0.8131 | 8,042.00 |
Apr 03 2024 | 0.8283 | -0.01202 | -1.43% | 0.84032 | 0.8678 | 0.80835 | 20,628.00 |
Apr 02 2024 | 0.84032 | -0.07485 | -8.18% | 0.91517 | 0.91517 | 0.8327 | 26,298.00 |
Apr 01 2024 | 0.91517 | -0.04814 | -5.00% | 0.96911 | 0.96911 | 0.8846 | 15,099.00 |
Mar 31 2024 | 0.96331 | 0.01801 | 1.91% | 0.9453 | 0.96331 | 0.9453 | 649.00 |
Mar 30 2024 | 0.9453 | -0.0647 | -6.41% | 1.01 | 1.01 | 0.9453 | 17,419.00 |
Mar 29 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 0.9999 | 1,005.00 |
Mar 28 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.05 | 0.986 | 79,299.00 |
Mar 27 2024 | 1.01 | -0.070 | -6.48% | 1.07 | 1.09 | 1.01 | 41,039.00 |
Mar 26 2024 | 1.08 | 0.010 | 0.93% | 1.07 | 1.08 | 1.07 | 451.00 |
Mar 25 2024 | 1.07 | 0.080 | 7.71% | 1.02 | 1.11 | 1.02 | 121,439.00 |
Mar 24 2024 | 0.9934 | -0.0066 | -0.66% | 0.9933 | 0.9999 | 0.9884 | 667.00 |
Mar 23 2024 | 1.00 | 0.00574 | 0.58% | 1.00 | 1.03 | 1.00 | 21,643.00 |
Mar 22 2024 | 0.99426 | -0.00574 | -0.57% | 1.00 | 1.02 | 0.99364 | 5,225.00 |
Mar 21 2024 | 1.00 | -0.030 | -2.91% | 1.04 | 1.07 | 0.9728 | 129,908.00 |
Mar 20 2024 | 1.03 | 0.090 | 9.56% | 0.93816 | 1.08 | 0.93816 | 445,345.00 |
Mar 19 2024 | 0.94011 | 0.00752 | 0.81% | 1.04 | 1.04 | 0.92472 | 273,318.00 |
Mar 18 2024 | 0.93259 | -0.00557 | -0.59% | 0.930 | 0.93461 | 0.9109 | 282.00 |
Mar 17 2024 | 0.93816 | 0.0575 | 6.53% | 0.88102 | 0.96289 | 0.83646 | 37,646.00 |
Mar 16 2024 | 0.88066 | -0.11726 | -11.75% | 0.99789 | 1.03 | 0.86476 | 35,779.00 |
Mar 15 2024 | 0.99792 | 0.00706 | 0.71% | 1.02 | 1.04 | 0.90741 | 252,986.00 |
Mar 14 2024 | 0.99086 | -0.04914 | -4.73% | 1.03 | 1.04 | 0.95923 | 16,665.00 |
Mar 13 2024 | 1.04 | 0.010 | 0.97% | 1.15 | 1.15 | 1.03 | 1,914.00 |
Mar 12 2024 | 1.03 | -0.010 | -0.96% | 1.03 | 1.04 | 1.02 | 14,902.00 |
Mar 11 2024 | 1.04 | -0.110 | -9.57% | 1.14 | 1.17 | 1.03 | 923,059.00 |
Mar 10 2024 | 1.15 | 0.250 | 28.07% | 0.90814 | 1.22 | 0.86599 | 1,248,493.00 |
Mar 09 2024 | 0.89798 | 0.02432 | 2.78% | 0.87366 | 0.93786 | 0.87181 | 34,684.00 |
Mar 08 2024 | 0.87366 | 0.01501 | 1.75% | 0.8531 | 0.8877 | 0.82591 | 24,372.00 |
Mar 07 2024 | 0.85865 | 0.01365 | 1.62% | 0.8531 | 0.85873 | 0.8531 | 2,287.00 |
Mar 06 2024 | 0.845 | 0.07115 | 9.19% | 0.77218 | 0.8531 | 0.74883 | 61,206.00 |
Mar 05 2024 | 0.77385 | -0.03833 | -4.72% | 0.84732 | 0.86457 | 0.670 | 503,517.00 |
Mar 04 2024 | 0.81218 | -0.03407 | -4.03% | 0.80776 | 0.82065 | 0.8037 | 48,306.00 |
Mar 03 2024 | 0.84625 | 0.00956 | 1.14% | 0.84732 | 0.84887 | 0.83949 | 479.00 |
Mar 02 2024 | 0.83669 | -0.00932 | -1.10% | 0.84732 | 0.85076 | 0.8363 | 2,627.00 |
Mar 01 2024 | 0.84601 | 0.00478 | 0.57% | 0.75639 | 0.8702 | 0.75639 | 49,902.00 |
Feb 29 2024 | 0.84123 | 0.06347 | 8.16% | 0.79543 | 0.87334 | 0.78705 | 357,242.00 |
Feb 28 2024 | 0.77776 | 0.0221 | 2.92% | 0.75639 | 0.78406 | 0.75553 | 746.00 |
Feb 27 2024 | 0.75566 | -0.02484 | -3.18% | 0.77911 | 0.801 | 0.7438 | 86,357.00 |
Feb 26 2024 | 0.7805 | 0.0073 | 0.94% | 0.78082 | 0.78518 | 0.7805 | 114.00 |
Feb 25 2024 | 0.7732 | 0.0306 | 4.12% | 0.780 | 0.780 | 0.7651 | 984.00 |
Feb 24 2024 | 0.7426 | -0.04405 | -5.60% | 0.780 | 0.780 | 0.7426 | 501.00 |
Feb 23 2024 | 0.78665 | 0.00629 | 0.81% | 0.78168 | 0.79321 | 0.77805 | 64,521.00 |
Feb 22 2024 | 0.78036 | 0.04981 | 6.82% | 0.76333 | 0.8803 | 0.70605 | 965,315.00 |
Feb 21 2024 | 0.73055 | -0.04137 | -5.36% | 0.76333 | 0.76333 | 0.73055 | 60.00 |
Feb 20 2024 | 0.77192 | -0.00324 | -0.42% | 0.76333 | 0.779 | 0.76157 | 2,194.00 |
Feb 19 2024 | 0.77516 | 0.01917 | 2.54% | 0.77333 | 0.77706 | 0.77333 | 131.00 |
Feb 18 2024 | 0.75599 | -0.00734 | -0.96% | 0.76195 | 0.77466 | 0.75599 | 3,498.00 |
Feb 17 2024 | 0.76333 | 0.03611 | 4.97% | 0.72893 | 0.7677 | 0.70108 | 87,770.00 |
Feb 16 2024 | 0.72722 | 0.02282 | 3.24% | 0.7044 | 0.79069 | 0.704 | 201,327.00 |
Feb 15 2024 | 0.7044 | -0.0118 | -1.65% | 0.7162 | 0.73259 | 0.69159 | 55,048.00 |
Feb 14 2024 | 0.7162 | 0.01252 | 1.78% | 0.69808 | 0.71921 | 0.68407 | 250,992.00 |
Feb 13 2024 | 0.70368 | 0.0524 | 8.05% | 0.64404 | 0.71377 | 0.6437 | 360,016.00 |
Feb 12 2024 | 0.65128 | 0.00724 | 1.12% | 0.6437 | 0.65612 | 0.6437 | 0.00 |
Feb 11 2024 | 0.64404 | 0.00 | 0.00% | 0.64404 | 0.64404 | 0.64404 | 0.00 |
Feb 10 2024 | 0.64404 | 0.03478 | 5.71% | 0.59845 | 0.65805 | 0.59845 | 111,143.00 |
Feb 09 2024 | 0.60926 | 0.01081 | 1.81% | 0.59845 | 0.61037 | 0.59845 | 224.00 |
Feb 08 2024 | 0.59845 | 0.04797 | 8.71% | 0.54819 | 0.61114 | 0.54819 | 184,649.00 |
Feb 07 2024 | 0.55048 | 0.00229 | 0.42% | 0.54819 | 0.55048 | 0.54819 | 439.00 |
Feb 06 2024 | 0.54819 | -0.00257 | -0.47% | 0.54107 | 0.54913 | 0.54107 | 14,910.00 |
Feb 05 2024 | 0.55076 | 0.00969 | 1.79% | 0.540 | 0.55193 | 0.53794 | 13,344.00 |
Feb 04 2024 | 0.54107 | -0.02191 | -3.89% | 0.56298 | 0.56298 | 0.54107 | 19,442.00 |
Feb 03 2024 | 0.56298 | -0.00756 | -1.33% | 0.56858 | 0.58195 | 0.56001 | 37,173.00 |
Feb 02 2024 | 0.57054 | 0.02837 | 5.23% | 0.54217 | 0.57891 | 0.54106 | 52,671.00 |
Feb 01 2024 | 0.54217 | -0.00017 | -0.03% | 0.54234 | 0.54735 | 0.530 | 13,712.00 |
Jan 31 2024 | 0.54234 | -0.00959 | -1.74% | 0.55559 | 0.560 | 0.53642 | 29,469.00 |