Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USDTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 0.93803 | -0.0042 | -0.45% | 0.9423 | 0.94372 | 0.93727 | 20,337,593.00 |
| Apr 16 2024 | 0.94223 | 0.00052 | 0.06% | 0.94198 | 0.94458 | 0.93979 | 13,567,734.00 |
| Apr 15 2024 | 0.94171 | -0.00006 | -0.01% | 0.94175 | 0.94299 | 0.93894 | 10,317,085.00 |
| Apr 14 2024 | 0.94177 | -0.01277 | -1.34% | 0.95453 | 0.95729 | 0.94127 | 17,242,244.00 |
| Apr 13 2024 | 0.95454 | 0.00973 | 1.03% | 0.94454 | 0.95733 | 0.94125 | 32,630,433.00 |
| Apr 12 2024 | 0.94481 | 0.01242 | 1.33% | 0.9324 | 0.94787 | 0.93196 | 27,064,100.00 |
| Apr 11 2024 | 0.93239 | 0.0013 | 0.14% | 0.93099 | 0.93454 | 0.92885 | 8,220,577.00 |
| Apr 10 2024 | 0.93109 | 0.00994 | 1.08% | 0.92116 | 0.93249 | 0.92026 | 10,425,741.00 |
| Apr 09 2024 | 0.92115 | 0.00118 | 0.13% | 0.91996 | 0.92213 | 0.9186 | 9,337,705.00 |
| Apr 08 2024 | 0.91997 | -0.00333 | -0.36% | 0.92346 | 0.9241 | 0.91892 | 16,134,990.00 |
| Apr 07 2024 | 0.9233 | -0.00001 | 0.00% | 0.92331 | 0.92428 | 0.9218 | 8,575,467.00 |
| Apr 06 2024 | 0.92331 | -0.00023 | -0.02% | 0.92349 | 0.92482 | 0.92302 | 5,562,307.00 |
| Apr 05 2024 | 0.92354 | -0.0003 | -0.03% | 0.92377 | 0.92819 | 0.92234 | 15,855,963.00 |
| Apr 04 2024 | 0.92384 | -0.00035 | -0.04% | 0.92405 | 0.92471 | 0.92057 | 17,148,126.00 |
| Apr 03 2024 | 0.92419 | -0.00562 | -0.60% | 0.92967 | 0.93923 | 0.92392 | 25,634,297.00 |
| Apr 02 2024 | 0.92981 | -0.00199 | -0.21% | 0.93211 | 0.93389 | 0.92819 | 26,111,189.00 |
| Apr 01 2024 | 0.9318 | 0.00451 | 0.49% | 0.92719 | 0.93206 | 0.926 | 19,401,053.00 |
| Mar 31 2024 | 0.92729 | -0.00063 | -0.07% | 0.92791 | 0.92806 | 0.92646 | 9,837,195.00 |
| Mar 30 2024 | 0.92792 | 0.00034 | 0.04% | 0.92765 | 0.92807 | 0.92516 | 10,865,113.00 |
| Mar 29 2024 | 0.92758 | 0.00099 | 0.11% | 0.9268 | 0.93161 | 0.92567 | 16,489,515.00 |
| Mar 28 2024 | 0.92659 | 0.00227 | 0.25% | 0.92442 | 0.92813 | 0.92313 | 22,600,840.00 |
| Mar 27 2024 | 0.92432 | 0.00156 | 0.17% | 0.92281 | 0.92515 | 0.91524 | 29,548,443.00 |
| Mar 26 2024 | 0.92276 | 0.00102 | 0.11% | 0.92183 | 0.92409 | 0.92032 | 32,102,009.00 |
| Mar 25 2024 | 0.92174 | -0.00361 | -0.39% | 0.92525 | 0.9259 | 0.92116 | 33,294,200.00 |
| Mar 24 2024 | 0.92535 | -0.00075 | -0.08% | 0.92605 | 0.92709 | 0.92482 | 13,503,752.00 |
| Mar 23 2024 | 0.9261 | -0.00045 | -0.05% | 0.92646 | 0.9272 | 0.9258 | 9,980,745.00 |
| Mar 22 2024 | 0.92655 | 0.00576 | 0.63% | 0.92081 | 0.950 | 0.92023 | 30,795,409.00 |
| Mar 21 2024 | 0.92079 | 0.0054 | 0.59% | 0.91551 | 0.92231 | 0.91441 | 37,340,787.00 |
| Mar 20 2024 | 0.91539 | -0.00461 | -0.50% | 0.92009 | 0.92361 | 0.915 | 24,778,088.00 |
| Mar 19 2024 | 0.920 | 0.0005 | 0.05% | 0.91951 | 0.92234 | 0.90725 | 28,739,025.00 |
| Mar 18 2024 | 0.9195 | 0.00118 | 0.13% | 0.91837 | 0.92072 | 0.91665 | 13,117,910.00 |
| Mar 17 2024 | 0.91832 | 0.00129 | 0.14% | 0.917 | 0.91967 | 0.9156 | 10,289,009.00 |
| Mar 16 2024 | 0.91703 | -0.00181 | -0.20% | 0.91894 | 0.92068 | 0.917 | 17,489,696.00 |
| Mar 15 2024 | 0.91884 | -0.00014 | -0.02% | 0.91905 | 0.92168 | 0.91686 | 26,021,543.00 |
| Mar 14 2024 | 0.91898 | 0.00509 | 0.56% | 0.91366 | 0.91953 | 0.908 | 15,919,781.00 |
| Mar 13 2024 | 0.91389 | -0.0014 | -0.15% | 0.91541 | 0.91703 | 0.91252 | 15,680,602.00 |
| Mar 12 2024 | 0.91529 | 0.00356 | 0.39% | 0.91205 | 0.91781 | 0.91071 | 14,066,479.00 |
| Mar 11 2024 | 0.91173 | -0.0028 | -0.31% | 0.91484 | 0.91573 | 0.91039 | 20,538,697.00 |
| Mar 10 2024 | 0.91453 | -0.00107 | -0.12% | 0.91543 | 0.91692 | 0.9141 | 10,060,784.00 |
| Mar 09 2024 | 0.9156 | -0.00021 | -0.02% | 0.91587 | 0.91682 | 0.91467 | 7,244,628.00 |
| Mar 08 2024 | 0.91581 | 0.00221 | 0.24% | 0.91377 | 0.91707 | 0.9125 | 15,373,784.00 |
| Mar 07 2024 | 0.9136 | -0.00367 | -0.40% | 0.91731 | 0.92134 | 0.9104 | 13,754,519.00 |
| Mar 06 2024 | 0.91727 | -0.00574 | -0.62% | 0.92295 | 0.92358 | 0.91037 | 16,823,077.00 |
| Mar 05 2024 | 0.92301 | 0.0029 | 0.32% | 0.92028 | 0.931 | 0.75674 | 47,126,881.00 |
| Mar 04 2024 | 0.92011 | -0.00239 | -0.26% | 0.92234 | 0.92424 | 0.91895 | 22,530,716.00 |
| Mar 03 2024 | 0.9225 | -0.00061 | -0.07% | 0.92288 | 0.92418 | 0.92165 | 10,520,982.00 |
| Mar 02 2024 | 0.92311 | 0.00035 | 0.04% | 0.92276 | 0.92424 | 0.92212 | 10,290,147.00 |
| Mar 01 2024 | 0.92276 | -0.00094 | -0.10% | 0.9243 | 0.92977 | 0.9216 | 12,820,599.00 |
| Feb 29 2024 | 0.9237 | 0.0028 | 0.30% | 0.92022 | 0.92582 | 0.9045 | 19,169,883.00 |
| Feb 28 2024 | 0.9209 | -0.00129 | -0.14% | 0.92239 | 0.92616 | 0.9155 | 20,230,550.00 |
| Feb 27 2024 | 0.92219 | 0.00399 | 0.43% | 0.91835 | 0.92291 | 0.91059 | 14,997,128.00 |
| Feb 26 2024 | 0.9182 | -0.00598 | -0.65% | 0.92417 | 0.92467 | 0.91611 | 19,099,689.00 |
| Feb 25 2024 | 0.92418 | 0.00062 | 0.07% | 0.92358 | 0.92434 | 0.92237 | 8,115,138.00 |
| Feb 24 2024 | 0.92356 | -0.00017 | -0.02% | 0.92377 | 0.92438 | 0.92315 | 9,309,481.00 |
| Feb 23 2024 | 0.92373 | 0.0003 | 0.03% | 0.9233 | 0.9248 | 0.92239 | 18,417,007.00 |
| Feb 22 2024 | 0.92343 | -0.00112 | -0.12% | 0.92445 | 0.92547 | 0.91893 | 13,511,593.00 |
| Feb 21 2024 | 0.92455 | -0.00074 | -0.08% | 0.9255 | 0.92696 | 0.92411 | 15,070,146.00 |
| Feb 20 2024 | 0.92529 | -0.00288 | -0.31% | 0.92809 | 0.9351 | 0.92311 | 16,856,203.00 |
| Feb 19 2024 | 0.92817 | 0.00066 | 0.07% | 0.92767 | 0.933 | 0.92675 | 17,830,614.00 |
| Feb 18 2024 | 0.92751 | -0.00123 | -0.13% | 0.92867 | 0.92932 | 0.925 | 8,524,230.00 |
| Feb 17 2024 | 0.92874 | 0.00011 | 0.01% | 0.92877 | 0.92894 | 0.92709 | 7,723,291.00 |
| Feb 16 2024 | 0.92863 | -0.00032 | -0.03% | 0.92891 | 0.9324 | 0.92754 | 17,417,311.00 |
| Feb 15 2024 | 0.92895 | -0.00342 | -0.37% | 0.93234 | 0.93324 | 0.92771 | 12,944,381.00 |
| Feb 14 2024 | 0.93237 | -0.00209 | -0.22% | 0.93442 | 0.93546 | 0.92978 | 11,705,294.00 |
| Feb 13 2024 | 0.93446 | 0.00869 | 0.94% | 0.92571 | 0.935 | 0.92435 | 11,692,301.00 |
| Feb 12 2024 | 0.92577 | 0.00314 | 0.34% | 0.92263 | 0.92923 | 0.919 | 14,998,053.00 |
| Feb 11 2024 | 0.92263 | 0.00094 | 0.10% | 0.92176 | 0.92391 | 0.91014 | 7,096,758.00 |
| Feb 10 2024 | 0.92169 | 0.00639 | 0.70% | 0.91521 | 0.92583 | 0.90898 | 12,940,895.00 |
| Feb 09 2024 | 0.9153 | -0.01256 | -1.35% | 0.92765 | 0.92922 | 0.91368 | 21,347,418.00 |
| Feb 08 2024 | 0.92786 | 0.00055 | 0.06% | 0.92722 | 0.93402 | 0.92578 | 13,281,718.00 |
| Feb 07 2024 | 0.92731 | -0.00201 | -0.22% | 0.92944 | 0.92949 | 0.92696 | 11,225,926.00 |
| Feb 06 2024 | 0.92932 | -0.00093 | -0.10% | 0.93015 | 0.9499 | 0.92834 | 15,026,269.00 |
| Feb 05 2024 | 0.93025 | 0.00275 | 0.30% | 0.92802 | 0.93134 | 0.92616 | 12,449,565.00 |
| Feb 04 2024 | 0.9275 | 0.00101 | 0.11% | 0.92652 | 0.92828 | 0.92605 | 5,958,919.00 |
| Feb 03 2024 | 0.92649 | 0.00049 | 0.05% | 0.92595 | 0.92696 | 0.92562 | 3,811,227.00 |
| Feb 02 2024 | 0.926 | 0.00636 | 0.69% | 0.91947 | 0.93245 | 0.9175 | 15,558,303.00 |
| Feb 01 2024 | 0.91964 | -0.00569 | -0.61% | 0.92542 | 0.92722 | 0.91936 | 13,042,065.00 |
| Jan 31 2024 | 0.92533 | 0.00251 | 0.27% | 0.92254 | 0.92614 | 0.91865 | 22,844,257.00 |
| Jan 30 2024 | 0.92282 | -0.00028 | -0.03% | 0.923 | 0.92583 | 0.92155 | 13,162,780.00 |
| Jan 29 2024 | 0.9231 | 0.00072 | 0.08% | 0.9223 | 0.92594 | 0.92117 | 15,698,494.00 |
| Jan 28 2024 | 0.92238 | -0.00001 | 0.00% | 0.92236 | 0.92301 | 0.92094 | 6,076,294.00 |
| Jan 27 2024 | 0.92239 | 0.00031 | 0.03% | 0.92195 | 0.92339 | 0.9216 | 4,762,604.00 |
| Jan 26 2024 | 0.92208 | -0.00001 | 0.00% | 0.92209 | 0.93045 | 0.91928 | 14,690,685.00 |
| Jan 25 2024 | 0.92209 | 0.0031 | 0.34% | 0.91901 | 0.92406 | 0.91744 | 9,963,596.00 |
| Jan 24 2024 | 0.91899 | -0.00216 | -0.23% | 0.92109 | 0.92156 | 0.9146 | 15,445,457.00 |
| Jan 23 2024 | 0.92115 | 0.00293 | 0.32% | 0.9181 | 0.92365 | 0.91549 | 17,353,438.00 |
| Jan 22 2024 | 0.91822 | 0.00006 | 0.01% | 0.91788 | 0.91909 | 0.91618 | 17,448,504.00 |
| Jan 21 2024 | 0.91816 | 0.00025 | 0.03% | 0.91806 | 0.91857 | 0.91723 | 5,303,507.00 |
| Jan 20 2024 | 0.91791 | -0.00019 | -0.02% | 0.91797 | 0.9187 | 0.9169 | 5,057,643.00 |
| Jan 19 2024 | 0.9181 | -0.00167 | -0.18% | 0.91968 | 0.92423 | 0.91761 | 12,783,249.00 |
