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 25 2024 | 0.936249 | -0.000441 | -0.05% | 0.936957 | 0.941825 | 0.930301 | 50,474.00 |
| Apr 24 2024 | 0.936691 | -0.000709 | -0.08% | 0.9374 | 0.942703 | 0.931724 | 58,657.00 |
| Apr 23 2024 | 0.9374 | -0.0041 | -0.44% | 0.9415 | 0.980 | 0.936246 | 32,452.00 |
| Apr 22 2024 | 0.9415 | -0.007 | -0.74% | 0.941 | 0.967 | 0.940 | 41,006.00 |
| Apr 21 2024 | 0.9485 | 0.004444 | 0.47% | 0.944353 | 0.9485 | 0.938938 | 84,000.00 |
| Apr 20 2024 | 0.944055 | 0.000145 | 0.02% | 0.943682 | 0.9485 | 0.938514 | 67,040.00 |
| Apr 19 2024 | 0.94391 | -0.002715 | -0.29% | 0.946498 | 0.954612 | 0.936804 | 79,836.00 |
| Apr 18 2024 | 0.946625 | 0.003644 | 0.39% | 0.942975 | 0.952445 | 0.935468 | 67,417.00 |
| Apr 17 2024 | 0.942981 | -0.003993 | -0.42% | 0.946964 | 0.953769 | 0.936914 | 76,009.00 |
| Apr 16 2024 | 0.946974 | 0.002629 | 0.28% | 0.94434 | 0.955018 | 0.940 | 60,790.00 |
| Apr 15 2024 | 0.944345 | 0.001686 | 0.18% | 0.942659 | 0.946 | 0.940 | 75,212.00 |
| Apr 14 2024 | 0.942659 | -0.012801 | -1.34% | 0.955601 | 1.00 | 0.940 | 83,628.00 |
| Apr 13 2024 | 0.95546 | 0.003669 | 0.39% | 0.951614 | 0.999 | 0.939877 | 104,617.00 |
| Apr 12 2024 | 0.951791 | 0.016383 | 1.75% | 0.93528 | 0.960 | 0.931 | 81,341.00 |
| Apr 11 2024 | 0.935407 | 0.00477 | 0.51% | 0.930568 | 0.940 | 0.927 | 73,170.00 |
| Apr 10 2024 | 0.930637 | 0.004446 | 0.48% | 0.926156 | 0.940 | 0.919127 | 65,082.00 |
| Apr 09 2024 | 0.926191 | 0.002791 | 0.30% | 0.923455 | 0.932434 | 0.9175 | 64,437.00 |
| Apr 08 2024 | 0.9234 | -0.004341 | -0.47% | 0.927778 | 0.940 | 0.918624 | 71,268.00 |
| Apr 07 2024 | 0.927741 | -0.000188 | -0.02% | 0.928206 | 0.940 | 0.92156 | 62,665.00 |
| Apr 06 2024 | 0.927928 | 0.000553 | 0.06% | 0.927105 | 0.932385 | 0.92156 | 60,695.00 |
| Apr 05 2024 | 0.927375 | -0.000661 | -0.07% | 0.928277 | 0.937187 | 0.921318 | 72,868.00 |
| Apr 04 2024 | 0.928036 | 0.000016 | 0.00% | 0.928473 | 0.940 | 0.921994 | 69,335.00 |
| Apr 03 2024 | 0.92802 | -0.002034 | -0.22% | 0.929946 | 0.940 | 0.922465 | 129,264.00 |
| Apr 02 2024 | 0.930054 | -0.001593 | -0.17% | 0.931583 | 0.934855 | 0.927056 | 122,996.00 |
| Apr 01 2024 | 0.931647 | 0.004476 | 0.48% | 0.927236 | 0.932981 | 0.925781 | 86,424.00 |
| Mar 31 2024 | 0.927171 | -0.001178 | -0.13% | 0.928303 | 0.929489 | 0.925292 | 62,788.00 |
| Mar 30 2024 | 0.928349 | 0.00087 | 0.09% | 0.927466 | 0.929176 | 0.925303 | 61,055.00 |
| Mar 29 2024 | 0.927479 | -0.000433 | -0.05% | 0.92804 | 0.931452 | 0.924343 | 73,227.00 |
| Mar 28 2024 | 0.927913 | 0.00356 | 0.39% | 0.924454 | 0.937658 | 0.922384 | 88,709.00 |
| Mar 27 2024 | 0.924353 | 0.001782 | 0.19% | 0.922583 | 0.92959 | 0.919229 | 70,586.00 |
| Mar 26 2024 | 0.922571 | 0.000515 | 0.06% | 0.921905 | 0.924331 | 0.919416 | 86,701.00 |
| Mar 25 2024 | 0.922055 | -0.003511 | -0.38% | 0.925449 | 0.934252 | 0.920336 | 84,684.00 |
| Mar 24 2024 | 0.925566 | -0.000726 | -0.08% | 0.926263 | 0.928342 | 0.923951 | 66,563.00 |
| Mar 23 2024 | 0.926292 | -0.000246 | -0.03% | 0.926221 | 0.92922 | 0.924311 | 69,484.00 |
| Mar 22 2024 | 0.926538 | 0.002658 | 0.29% | 0.92412 | 0.9375 | 0.919122 | 101,682.00 |
| Mar 21 2024 | 0.923881 | -0.003786 | -0.41% | 0.928814 | 0.999 | 0.911 | 147,619.00 |
| Mar 20 2024 | 0.927666 | 0.005508 | 0.60% | 0.922342 | 0.940 | 0.9165 | 108,089.00 |
| Mar 19 2024 | 0.922158 | 0.000031 | 0.00% | 0.922133 | 0.92749 | 0.917933 | 83,763.00 |
| Mar 18 2024 | 0.922127 | 0.000996 | 0.11% | 0.921122 | 0.9369 | 0.915322 | 76,005.00 |
| Mar 17 2024 | 0.921131 | 0.000528 | 0.06% | 0.921088 | 0.940 | 0.914 | 131,745.00 |
| Mar 16 2024 | 0.920603 | -0.001853 | -0.20% | 0.922942 | 0.940 | 0.91629 | 120,714.00 |
| Mar 15 2024 | 0.922456 | 0.001353 | 0.15% | 0.921073 | 0.9288 | 0.9121 | 72,372.00 |
| Mar 14 2024 | 0.921103 | -0.001149 | -0.12% | 0.922191 | 0.940 | 0.911068 | 71,719.00 |
| Mar 13 2024 | 0.922252 | 0.006555 | 0.72% | 0.915909 | 0.925877 | 0.911068 | 77,998.00 |
| Mar 12 2024 | 0.915697 | 0.000627 | 0.07% | 0.915019 | 0.919819 | 0.911913 | 94,276.00 |
| Mar 11 2024 | 0.91507 | -0.000363 | -0.04% | 0.915363 | 0.922171 | 0.911584 | 67,211.00 |
| Mar 10 2024 | 0.915432 | -0.001057 | -0.12% | 0.916468 | 0.925833 | 0.913345 | 64,697.00 |
| Mar 09 2024 | 0.916489 | -0.00233 | -0.25% | 0.919213 | 0.922165 | 0.914482 | 61,859.00 |
| Mar 08 2024 | 0.918819 | -0.002837 | -0.31% | 0.921041 | 0.937288 | 0.911068 | 90,149.00 |
| Mar 07 2024 | 0.921656 | 0.004195 | 0.46% | 0.917461 | 0.936873 | 0.912999 | 83,171.00 |
| Mar 06 2024 | 0.917461 | -0.00516 | -0.56% | 0.922604 | 0.940 | 0.91742 | 75,913.00 |
| Mar 05 2024 | 0.922621 | 0.000344 | 0.04% | 0.9215 | 0.940 | 0.911903 | 108,663.00 |
| Mar 04 2024 | 0.922277 | -0.000459 | -0.05% | 0.922747 | 0.924607 | 0.919741 | 79,156.00 |
| Mar 03 2024 | 0.922736 | -0.001175 | -0.13% | 0.923913 | 0.925315 | 0.92153 | 75,979.00 |
| Mar 02 2024 | 0.92391 | 0.000558 | 0.06% | 0.92338 | 0.925608 | 0.92153 | 80,404.00 |
| Mar 01 2024 | 0.923352 | -0.002054 | -0.22% | 0.925461 | 0.934252 | 0.921257 | 86,316.00 |
| Feb 29 2024 | 0.925407 | 0.002611 | 0.28% | 0.923118 | 0.9375 | 0.915744 | 104,289.00 |
| Feb 28 2024 | 0.922795 | 0.000463 | 0.05% | 0.92216 | 0.928932 | 0.918762 | 101,850.00 |
| Feb 27 2024 | 0.922332 | 0.003694 | 0.40% | 0.918624 | 0.924637 | 0.911174 | 116,285.00 |
| Feb 26 2024 | 0.918638 | -0.004951 | -0.54% | 0.9238 | 0.925877 | 0.9168 | 72,201.00 |
| Feb 25 2024 | 0.923589 | -0.000641 | -0.07% | 0.924176 | 0.92533 | 0.921194 | 66,760.00 |
| Feb 24 2024 | 0.924231 | -0.000224 | -0.02% | 0.924484 | 0.925564 | 0.92191 | 59,712.00 |
| Feb 23 2024 | 0.924454 | -0.002904 | -0.31% | 0.927306 | 0.927425 | 0.92209 | 73,976.00 |
| Feb 22 2024 | 0.927359 | 0.002049 | 0.22% | 0.92532 | 0.927631 | 0.9185 | 63,360.00 |
| Feb 21 2024 | 0.92531 | 0.00000300 | 0.00% | 0.925434 | 0.936711 | 0.923066 | 69,786.00 |
| Feb 20 2024 | 0.925307 | -0.003528 | -0.38% | 0.928732 | 0.930329 | 0.921119 | 126,277.00 |
| Feb 19 2024 | 0.928835 | 0.000636 | 0.07% | 0.928251 | 0.931062 | 0.927 | 67,996.00 |
| Feb 18 2024 | 0.9282 | -0.00021 | -0.02% | 0.928407 | 0.930337 | 0.927 | 62,839.00 |
| Feb 17 2024 | 0.92841 | 0.000319 | 0.03% | 0.928038 | 0.930068 | 0.927 | 58,373.00 |
| Feb 16 2024 | 0.92809 | -0.001654 | -0.18% | 0.929776 | 0.933001 | 0.927 | 63,972.00 |
| Feb 15 2024 | 0.929744 | -0.002941 | -0.32% | 0.9326 | 0.934703 | 0.927926 | 66,952.00 |
| Feb 14 2024 | 0.932686 | -0.001348 | -0.14% | 0.934024 | 0.936136 | 0.930521 | 64,454.00 |
| Feb 13 2024 | 0.934033 | 0.001955 | 0.21% | 0.931888 | 0.9378 | 0.926729 | 67,585.00 |
| Feb 12 2024 | 0.932078 | 0.00438 | 0.47% | 0.927685 | 0.9385 | 0.922055 | 68,425.00 |
| Feb 11 2024 | 0.927698 | -0.000861 | -0.09% | 0.928436 | 0.937998 | 0.921237 | 59,150.00 |
| Feb 10 2024 | 0.928559 | 0.001247 | 0.13% | 0.927323 | 0.929622 | 0.923906 | 60,359.00 |
| Feb 09 2024 | 0.927312 | -0.001886 | -0.20% | 0.929184 | 0.930442 | 0.925877 | 66,728.00 |
| Feb 08 2024 | 0.929197 | 0.001596 | 0.17% | 0.927488 | 0.931559 | 0.9255 | 74,023.00 |
| Feb 07 2024 | 0.927601 | -0.002426 | -0.26% | 0.9291 | 0.933057 | 0.925627 | 67,575.00 |
| Feb 06 2024 | 0.930028 | -0.000851 | -0.09% | 0.930833 | 0.932709 | 0.927484 | 69,449.00 |
| Feb 05 2024 | 0.930879 | 0.003883 | 0.42% | 0.926898 | 0.93259 | 0.924394 | 68,242.00 |
| Feb 04 2024 | 0.926996 | 0.000641 | 0.07% | 0.926313 | 0.928111 | 0.924524 | 56,280.00 |
| Feb 03 2024 | 0.926355 | -0.000128 | -0.01% | 0.926443 | 0.927834 | 0.924135 | 62,406.00 |
| Feb 02 2024 | 0.926483 | 0.005376 | 0.58% | 0.921111 | 0.928111 | 0.91666 | 59,811.00 |
| Feb 01 2024 | 0.921107 | -0.004607 | -0.50% | 0.925897 | 0.927962 | 0.919416 | 56,873.00 |
| Jan 31 2024 | 0.925714 | 0.00277 | 0.30% | 0.922983 | 0.927732 | 0.918007 | 67,080.00 |
| Jan 30 2024 | 0.922944 | -0.002939 | -0.32% | 0.925889 | 0.928111 | 0.922 | 66,441.00 |
| Jan 29 2024 | 0.925884 | 0.003576 | 0.39% | 0.922272 | 0.928111 | 0.920763 | 74,338.00 |
| Jan 28 2024 | 0.922307 | -0.000631 | -0.07% | 0.92292 | 0.924952 | 0.920763 | 61,945.00 |
| Jan 27 2024 | 0.922938 | 0.000963 | 0.10% | 0.921942 | 0.924952 | 0.920333 | 59,147.00 |
