Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
USDTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.9347 | 0.00006 | 0.01% | 0.9346 | 0.955 | 0.9305 | 33,162,708.00 |
| Apr 23 2024 | 0.93464 | -0.00457 | -0.49% | 0.939 | 0.94058 | 0.93401 | 31,215,644.00 |
| Apr 22 2024 | 0.93921 | 0.00017 | 0.02% | 0.940 | 0.9419 | 0.933 | 32,150,193.00 |
| Apr 21 2024 | 0.93904 | -0.00133 | -0.14% | 0.94035 | 0.94116 | 0.93337 | 15,396,728.00 |
| Apr 20 2024 | 0.94037 | 0.00037 | 0.04% | 0.94006 | 0.94152 | 0.9396 | 13,226,161.00 |
| Apr 19 2024 | 0.940 | -0.0006 | -0.06% | 0.94065 | 0.9432 | 0.93131 | 45,081,416.00 |
| Apr 18 2024 | 0.9406 | 0.00264 | 0.28% | 0.93822 | 0.9689 | 0.93004 | 31,713,383.00 |
| Apr 17 2024 | 0.93796 | -0.00422 | -0.45% | 0.94232 | 0.94391 | 0.93727 | 43,896,078.00 |
| Apr 16 2024 | 0.94218 | 0.00067 | 0.07% | 0.94192 | 0.94458 | 0.93979 | 34,497,053.00 |
| Apr 15 2024 | 0.94151 | 0.00005 | 0.01% | 0.9424 | 0.950 | 0.935 | 30,620,883.00 |
| Apr 14 2024 | 0.94146 | -0.01379 | -1.44% | 0.95431 | 0.96523 | 0.9406 | 30,814,680.00 |
| Apr 13 2024 | 0.95525 | 0.0103 | 1.09% | 0.94455 | 0.959 | 0.94125 | 39,738,797.00 |
| Apr 12 2024 | 0.94495 | 0.01263 | 1.35% | 0.93318 | 0.94787 | 0.9255 | 45,027,851.00 |
| Apr 11 2024 | 0.93232 | 0.00147 | 0.16% | 0.93094 | 0.93454 | 0.91019 | 22,192,630.00 |
| Apr 10 2024 | 0.93085 | 0.00975 | 1.06% | 0.92133 | 0.96285 | 0.92026 | 30,904,613.00 |
| Apr 09 2024 | 0.9211 | 0.00113 | 0.12% | 0.91996 | 0.92215 | 0.915 | 23,084,368.00 |
| Apr 08 2024 | 0.91997 | -0.00325 | -0.35% | 0.92346 | 0.92447 | 0.917 | 24,709,809.00 |
| Apr 07 2024 | 0.92322 | -0.00009 | -0.01% | 0.92339 | 0.92495 | 0.9218 | 11,270,449.00 |
| Apr 06 2024 | 0.92331 | -0.00025 | -0.03% | 0.92349 | 0.92486 | 0.92302 | 8,569,082.00 |
| Apr 05 2024 | 0.92356 | -0.00011 | -0.01% | 0.92367 | 0.92819 | 0.91773 | 28,105,120.00 |
| Apr 04 2024 | 0.92367 | -0.00048 | -0.05% | 0.92406 | 0.92529 | 0.9203 | 27,824,852.00 |
| Apr 03 2024 | 0.92415 | -0.00573 | -0.62% | 0.92966 | 0.93923 | 0.92372 | 44,473,594.00 |
| Apr 02 2024 | 0.92988 | -0.00183 | -0.20% | 0.93222 | 0.93389 | 0.92819 | 40,338,446.00 |
| Apr 01 2024 | 0.93171 | 0.00452 | 0.49% | 0.92704 | 0.93247 | 0.91036 | 35,055,444.00 |
| Mar 31 2024 | 0.92719 | -0.00077 | -0.08% | 0.92795 | 0.92806 | 0.92639 | 14,618,858.00 |
| Mar 30 2024 | 0.92796 | 0.00041 | 0.04% | 0.92756 | 0.939 | 0.92516 | 15,164,532.00 |
| Mar 29 2024 | 0.92755 | 0.00085 | 0.09% | 0.92688 | 0.93161 | 0.92567 | 24,454,978.00 |
| Mar 28 2024 | 0.9267 | 0.00251 | 0.27% | 0.92435 | 0.92813 | 0.92313 | 37,022,511.00 |
| Mar 27 2024 | 0.92419 | 0.00157 | 0.17% | 0.92277 | 0.92515 | 0.91524 | 45,861,224.00 |
| Mar 26 2024 | 0.92262 | 0.00075 | 0.08% | 0.92184 | 0.92409 | 0.9197 | 41,145,331.00 |
| Mar 25 2024 | 0.92187 | -0.00324 | -0.35% | 0.92525 | 0.9259 | 0.92116 | 55,651,850.00 |
| Mar 24 2024 | 0.92511 | -0.00085 | -0.09% | 0.92624 | 0.92709 | 0.92482 | 15,110,641.00 |
| Mar 23 2024 | 0.92596 | -0.00063 | -0.07% | 0.92641 | 0.92774 | 0.92152 | 11,730,625.00 |
| Mar 22 2024 | 0.92659 | 0.00587 | 0.64% | 0.9208 | 0.950 | 0.92023 | 46,499,043.00 |
| Mar 21 2024 | 0.92072 | 0.00528 | 0.58% | 0.91543 | 0.92375 | 0.9105 | 52,629,441.00 |
| Mar 20 2024 | 0.91544 | -0.00415 | -0.45% | 0.92001 | 0.92899 | 0.915 | 43,121,594.00 |
| Mar 19 2024 | 0.91959 | 0.0002 | 0.02% | 0.91958 | 0.92234 | 0.90725 | 56,576,064.00 |
| Mar 18 2024 | 0.91939 | 0.00098 | 0.11% | 0.9184 | 0.92072 | 0.91608 | 23,724,878.00 |
| Mar 17 2024 | 0.91841 | 0.00129 | 0.14% | 0.91699 | 0.93031 | 0.9126 | 18,908,090.00 |
| Mar 16 2024 | 0.91712 | -0.00208 | -0.23% | 0.91894 | 0.9217 | 0.917 | 21,859,068.00 |
| Mar 15 2024 | 0.9192 | 0.0001 | 0.01% | 0.91905 | 0.92168 | 0.915 | 75,382,033.00 |
| Mar 14 2024 | 0.9191 | 0.00518 | 0.57% | 0.91366 | 0.91953 | 0.908 | 31,699,875.00 |
| Mar 13 2024 | 0.91392 | -0.00126 | -0.14% | 0.91536 | 0.91703 | 0.903 | 40,403,335.00 |
| Mar 12 2024 | 0.91518 | 0.0034 | 0.37% | 0.91172 | 0.91781 | 0.91071 | 36,306,335.00 |
| Mar 11 2024 | 0.91178 | -0.00304 | -0.33% | 0.91484 | 0.91578 | 0.91039 | 82,184,978.00 |
| Mar 10 2024 | 0.91482 | -0.00066 | -0.07% | 0.9153 | 0.91692 | 0.91401 | 16,945,587.00 |
| Mar 09 2024 | 0.91548 | -0.00062 | -0.07% | 0.91581 | 0.9174 | 0.91467 | 13,359,069.00 |
| Mar 08 2024 | 0.9161 | 0.00219 | 0.24% | 0.91371 | 0.91916 | 0.91213 | 39,221,722.00 |
| Mar 07 2024 | 0.91391 | -0.00342 | -0.37% | 0.91729 | 0.92134 | 0.9104 | 41,119,898.00 |
| Mar 06 2024 | 0.91733 | -0.00572 | -0.62% | 0.92256 | 0.93141 | 0.91037 | 38,783,661.00 |
| Mar 05 2024 | 0.92305 | 0.00274 | 0.30% | 0.92182 | 0.93898 | 0.75674 | 82,041,925.00 |
| Mar 04 2024 | 0.92031 | -0.00226 | -0.24% | 0.92234 | 0.92445 | 0.914 | 53,355,217.00 |
| Mar 03 2024 | 0.92257 | -0.00048 | -0.05% | 0.9228 | 0.92418 | 0.92163 | 15,067,024.00 |
| Mar 02 2024 | 0.92305 | 0.00029 | 0.03% | 0.92272 | 0.92424 | 0.92212 | 14,737,631.00 |
| Mar 01 2024 | 0.92276 | -0.00291 | -0.31% | 0.92429 | 0.92977 | 0.92143 | 26,357,324.00 |
| Feb 29 2024 | 0.92567 | 0.0043 | 0.47% | 0.92072 | 0.92586 | 0.9045 | 36,174,834.00 |
| Feb 28 2024 | 0.92137 | -0.00078 | -0.08% | 0.9223 | 0.9263 | 0.9155 | 36,575,620.00 |
| Feb 27 2024 | 0.92215 | 0.00359 | 0.39% | 0.91821 | 0.92443 | 0.91059 | 35,085,934.00 |
| Feb 26 2024 | 0.91856 | -0.00567 | -0.61% | 0.92417 | 0.92467 | 0.91611 | 32,639,467.00 |
| Feb 25 2024 | 0.92423 | 0.00045 | 0.05% | 0.92348 | 0.92494 | 0.92217 | 12,777,687.00 |
| Feb 24 2024 | 0.92378 | 0.00007 | 0.01% | 0.92375 | 0.92438 | 0.92278 | 13,456,791.00 |
| Feb 23 2024 | 0.92371 | 0.00044 | 0.05% | 0.92337 | 0.9248 | 0.92173 | 34,704,289.00 |
| Feb 22 2024 | 0.92327 | -0.00084 | -0.09% | 0.92444 | 0.92547 | 0.91874 | 33,069,853.00 |
| Feb 21 2024 | 0.92411 | -0.00122 | -0.13% | 0.92545 | 0.92696 | 0.92411 | 28,880,726.00 |
| Feb 20 2024 | 0.92533 | -0.00289 | -0.31% | 0.9281 | 0.9351 | 0.92299 | 31,022,745.00 |
| Feb 19 2024 | 0.92822 | 0.00059 | 0.06% | 0.92767 | 0.933 | 0.92637 | 27,731,219.00 |
| Feb 18 2024 | 0.92763 | -0.00102 | -0.11% | 0.92872 | 0.92932 | 0.925 | 10,991,002.00 |
| Feb 17 2024 | 0.92865 | 0.00003 | 0.00% | 0.92881 | 0.92894 | 0.92649 | 11,528,315.00 |
| Feb 16 2024 | 0.92862 | -0.00012 | -0.01% | 0.92898 | 0.93247 | 0.92752 | 31,535,024.00 |
| Feb 15 2024 | 0.92874 | -0.00374 | -0.40% | 0.93241 | 0.93324 | 0.92662 | 26,330,053.00 |
| Feb 14 2024 | 0.93248 | -0.00172 | -0.18% | 0.93449 | 0.93546 | 0.92978 | 22,262,946.00 |
| Feb 13 2024 | 0.9342 | 0.00834 | 0.90% | 0.92559 | 0.935 | 0.92435 | 23,467,479.00 |
| Feb 12 2024 | 0.92586 | 0.00303 | 0.33% | 0.92263 | 0.92969 | 0.919 | 21,320,339.00 |
| Feb 11 2024 | 0.92283 | 0.00115 | 0.12% | 0.9217 | 0.9264 | 0.91014 | 9,875,869.00 |
| Feb 10 2024 | 0.92168 | 0.00712 | 0.78% | 0.91472 | 0.92667 | 0.90898 | 17,793,656.00 |
| Feb 09 2024 | 0.91456 | -0.01328 | -1.43% | 0.92772 | 0.92922 | 0.9137 | 32,092,218.00 |
| Feb 08 2024 | 0.92784 | 0.00051 | 0.05% | 0.92723 | 0.93402 | 0.91596 | 22,206,948.00 |
| Feb 07 2024 | 0.92733 | -0.00206 | -0.22% | 0.92939 | 0.92954 | 0.92696 | 25,656,580.00 |
| Feb 06 2024 | 0.92939 | -0.00082 | -0.09% | 0.93021 | 0.9499 | 0.92812 | 26,565,994.00 |
| Feb 05 2024 | 0.93021 | 0.00272 | 0.29% | 0.92771 | 0.93134 | 0.92589 | 25,464,650.00 |
| Feb 04 2024 | 0.92749 | 0.00088 | 0.09% | 0.92662 | 0.92828 | 0.92582 | 9,632,517.00 |
| Feb 03 2024 | 0.92661 | 0.00061 | 0.07% | 0.926 | 0.92696 | 0.92529 | 6,580,973.00 |
| Feb 02 2024 | 0.926 | 0.00637 | 0.69% | 0.9194 | 0.93245 | 0.91728 | 27,719,402.00 |
| Feb 01 2024 | 0.91963 | -0.00519 | -0.56% | 0.9253 | 0.92847 | 0.91936 | 26,117,257.00 |
| Jan 31 2024 | 0.92482 | 0.00214 | 0.23% | 0.92272 | 0.92614 | 0.9186 | 43,082,926.00 |
| Jan 30 2024 | 0.92268 | -0.00017 | -0.02% | 0.92297 | 0.92583 | 0.92155 | 22,503,001.00 |
| Jan 29 2024 | 0.92285 | 0.00049 | 0.05% | 0.92234 | 0.92965 | 0.92062 | 25,191,228.00 |
| Jan 28 2024 | 0.92236 | -0.00004 | 0.00% | 0.92226 | 0.92316 | 0.91656 | 10,797,731.00 |
| Jan 27 2024 | 0.9224 | 0.00029 | 0.03% | 0.9219 | 0.92367 | 0.92148 | 10,570,334.00 |
| Jan 26 2024 | 0.92211 | 0.00003 | 0.00% | 0.92225 | 0.93045 | 0.91903 | 28,677,791.00 |
