Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PETEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 0.044857 | -0.002709 | -5.70% | 0.04761 | 0.048294 | 0.044365 | 131,983.00 |
| Jul 15 2024 | 0.047566 | 0.002629 | 5.85% | 0.04211 | 0.049221 | 0.041012 | 107,060.00 |
| Jul 14 2024 | 0.044937 | -0.00774 | -14.69% | 0.052747 | 0.052974 | 0.043878 | 9,743.00 |
| Jul 13 2024 | 0.052677 | 0.010752 | 25.64% | 0.041927 | 0.063476 | 0.041202 | 34,103.00 |
| Jul 12 2024 | 0.041925 | 0.000773 | 1.88% | 0.041124 | 0.042578 | 0.040612 | 50,388.00 |
| Jul 11 2024 | 0.041153 | -0.000972 | -2.31% | 0.04211 | 0.043067 | 0.040241 | 202,622.00 |
| Jul 10 2024 | 0.042124 | -0.000283 | -0.67% | 0.042314 | 0.042863 | 0.041626 | 217,123.00 |
| Jul 09 2024 | 0.042407 | 0.000108 | 0.26% | 0.042283 | 0.042813 | 0.041868 | 218,279.00 |
| Jul 08 2024 | 0.042299 | -0.004644 | -9.89% | 0.051917 | 0.052453 | 0.04076 | 225,114.00 |
| Jul 07 2024 | 0.046943 | 0.004073 | 9.50% | 0.043101 | 0.048269 | 0.042671 | 190,433.00 |
| Jul 06 2024 | 0.04287 | -0.000101 | -0.24% | 0.042767 | 0.043579 | 0.042565 | 215,532.00 |
| Jul 05 2024 | 0.04297 | -0.001532 | -3.44% | 0.044282 | 0.045647 | 0.042722 | 164,810.00 |
| Jul 04 2024 | 0.044502 | 0.001542 | 3.59% | 0.042938 | 0.045548 | 0.040738 | 79,897.00 |
| Jul 03 2024 | 0.04296 | -0.002059 | -4.57% | 0.045094 | 0.045158 | 0.042711 | 160,521.00 |
| Jul 02 2024 | 0.045019 | -0.000658 | -1.44% | 0.045669 | 0.045918 | 0.044858 | 0.00 |
| Jul 01 2024 | 0.045678 | -0.000512 | -1.11% | 0.051917 | 0.052453 | 0.04076 | 155,699.00 |
| Jun 30 2024 | 0.04619 | -0.000486 | -1.04% | 0.046632 | 0.047262 | 0.045988 | 205,405.00 |
| Jun 29 2024 | 0.046676 | -0.000088 | -0.19% | 0.04677 | 0.047194 | 0.046105 | 208,224.00 |
| Jun 28 2024 | 0.046764 | -0.00153 | -3.17% | 0.048306 | 0.048767 | 0.046186 | 165,852.00 |
| Jun 27 2024 | 0.048294 | -0.000636 | -1.30% | 0.048909 | 0.049471 | 0.04758 | 200,469.00 |
| Jun 26 2024 | 0.04893 | -0.000088 | -0.18% | 0.051917 | 0.052453 | 0.048508 | 251,532.00 |
| Jun 25 2024 | 0.049018 | 0.000076 | 0.16% | 0.048869 | 0.04991 | 0.048177 | 184,084.00 |
| Jun 24 2024 | 0.048941 | -0.0014 | -2.78% | 0.050202 | 0.050329 | 0.047796 | 126,299.00 |
| Jun 23 2024 | 0.050342 | -0.002449 | -4.64% | 0.052816 | 0.053694 | 0.050324 | 162,664.00 |
| Jun 22 2024 | 0.05279 | -0.000572 | -1.07% | 0.053402 | 0.053633 | 0.052788 | 175,163.00 |
| Jun 21 2024 | 0.053362 | 0.002429 | 4.77% | 0.050921 | 0.053716 | 0.050471 | 125,131.00 |
| Jun 20 2024 | 0.050933 | -0.000987 | -1.90% | 0.051917 | 0.052453 | 0.050619 | 36,155.00 |
| Jun 19 2024 | 0.05192 | -0.001421 | -2.66% | 0.052792 | 0.053042 | 0.051307 | 60,895.00 |
| Jun 18 2024 | 0.05334 | -0.001128 | -2.07% | 0.054507 | 0.055024 | 0.052748 | 106,645.00 |
| Jun 17 2024 | 0.054469 | -0.001577 | -2.81% | 0.065613 | 0.066128 | 0.054377 | 205,798.00 |
| Jun 16 2024 | 0.056046 | -0.000285 | -0.51% | 0.056325 | 0.056704 | 0.055579 | 161,074.00 |
| Jun 15 2024 | 0.05633 | -0.001742 | -3.00% | 0.058036 | 0.058201 | 0.056084 | 154,658.00 |
| Jun 14 2024 | 0.058072 | 0.000176 | 0.30% | 0.057905 | 0.058358 | 0.05714 | 156,750.00 |
| Jun 13 2024 | 0.057896 | -0.004604 | -7.37% | 0.062535 | 0.06296 | 0.057176 | 124,821.00 |
| Jun 12 2024 | 0.0625 | -0.00217 | -3.36% | 0.06466 | 0.065558 | 0.061687 | 142,717.00 |
| Jun 11 2024 | 0.06467 | -0.001131 | -1.72% | 0.065836 | 0.06751 | 0.06399 | 97,044.00 |
| Jun 10 2024 | 0.065801 | -0.000804 | -1.21% | 0.065613 | 0.073617 | 0.064946 | 200,542.00 |
| Jun 09 2024 | 0.066605 | -0.000237 | -0.35% | 0.066825 | 0.067377 | 0.066273 | 131,919.00 |
| Jun 08 2024 | 0.066842 | 0.00000063 | 0.00% | 0.066778 | 0.067086 | 0.066161 | 115,552.00 |
| Jun 07 2024 | 0.066841 | 0.00186 | 2.86% | 0.064971 | 0.067462 | 0.064922 | 140,883.00 |
| Jun 06 2024 | 0.064981 | -0.000357 | -0.55% | 0.065362 | 0.065826 | 0.064461 | 139,671.00 |
| Jun 05 2024 | 0.065338 | -0.000142 | -0.22% | 0.065613 | 0.066128 | 0.04076 | 219,545.00 |
| Jun 04 2024 | 0.06548 | -0.000131 | -0.20% | 0.065613 | 0.066419 | 0.064657 | 78,701.00 |
| Jun 03 2024 | 0.065611 | -0.000626 | -0.95% | 0.066156 | 0.066928 | 0.064783 | 140,068.00 |
| Jun 02 2024 | 0.066237 | 0.000077 | 0.12% | 0.06619 | 0.06723 | 0.065625 | 145,777.00 |
| Jun 01 2024 | 0.06616 | -0.000414 | -0.62% | 0.06669 | 0.0668 | 0.066006 | 143,138.00 |
| May 31 2024 | 0.066574 | -0.000301 | -0.45% | 0.066867 | 0.067485 | 0.065642 | 142,558.00 |
| May 30 2024 | 0.066876 | -0.001311 | -1.92% | 0.06824 | 0.068766 | 0.066606 | 136,621.00 |
| May 29 2024 | 0.068187 | -0.003005 | -4.22% | 0.071129 | 0.071473 | 0.067913 | 115,918.00 |
| May 28 2024 | 0.071192 | 0.003495 | 5.16% | 0.067675 | 0.072269 | 0.066706 | 104,513.00 |
| May 27 2024 | 0.067697 | -0.001165 | -1.69% | 0.07546 | 0.076334 | 0.04076 | 196,333.00 |
| May 26 2024 | 0.068861 | -0.000734 | -1.05% | 0.06964 | 0.071771 | 0.067777 | 127,394.00 |
| May 25 2024 | 0.069595 | 0.001276 | 1.87% | 0.068279 | 0.069709 | 0.06715 | 100,639.00 |
| May 24 2024 | 0.068319 | -0.00001 | -0.01% | 0.067652 | 0.068901 | 0.066683 | 97,544.00 |
| May 23 2024 | 0.06833 | 0.00071 | 1.05% | 0.067807 | 0.068625 | 0.066275 | 135,898.00 |
| May 22 2024 | 0.06762 | -0.001295 | -1.88% | 0.06887 | 0.069297 | 0.067456 | 55,246.00 |
| May 21 2024 | 0.068915 | 0.000826 | 1.21% | 0.067402 | 0.069058 | 0.065446 | 84,192.00 |
| May 20 2024 | 0.068089 | 0.001726 | 2.60% | 0.07546 | 0.076334 | 0.04076 | 214,786.00 |
| May 19 2024 | 0.066363 | 0.000391 | 0.59% | 0.065875 | 0.066664 | 0.065807 | 143,146.00 |
| May 18 2024 | 0.065972 | -0.001788 | -2.64% | 0.067789 | 0.067909 | 0.065431 | 116,528.00 |
| May 17 2024 | 0.06776 | 0.000485 | 0.72% | 0.0673 | 0.068141 | 0.066417 | 62,086.00 |
| May 16 2024 | 0.067274 | 0.000352 | 0.53% | 0.066997 | 0.06806 | 0.06561 | 23,745.00 |
| May 15 2024 | 0.066923 | 0.001426 | 2.18% | 0.065523 | 0.068118 | 0.063671 | 43,638.00 |
| May 14 2024 | 0.065496 | -0.005006 | -7.10% | 0.070501 | 0.070832 | 0.065045 | 104,606.00 |
| May 13 2024 | 0.070502 | 0.000811 | 1.16% | 0.07546 | 0.076334 | 0.04076 | 191,499.00 |
| May 12 2024 | 0.069691 | 0.005864 | 9.19% | 0.063879 | 0.072148 | 0.063879 | 95,370.00 |
| May 11 2024 | 0.063826 | 0.000329 | 0.52% | 0.06334 | 0.064507 | 0.06276 | 145,958.00 |
| May 10 2024 | 0.063497 | -0.007242 | -10.24% | 0.070787 | 0.070787 | 0.062073 | 130,931.00 |
| May 09 2024 | 0.070739 | -0.005923 | -7.73% | 0.076877 | 0.07704 | 0.06974 | 117,779.00 |
| May 08 2024 | 0.076662 | 0.001168 | 1.55% | 0.07546 | 0.077672 | 0.075435 | 94,973.00 |
| May 07 2024 | 0.075494 | -0.001976 | -2.55% | 0.077531 | 0.079535 | 0.074366 | 72,393.00 |
| May 06 2024 | 0.077471 | 0.001324 | 1.74% | 0.120695 | 0.120905 | 0.074117 | 106,404.00 |
| May 05 2024 | 0.076147 | 0.004926 | 6.92% | 0.07136 | 0.079121 | 0.070839 | 56,222.00 |
| May 04 2024 | 0.071221 | -0.003089 | -4.16% | 0.074279 | 0.074777 | 0.070798 | 35,646.00 |
| May 03 2024 | 0.07431 | -0.000684 | -0.91% | 0.074977 | 0.075577 | 0.073487 | 101,643.00 |
| May 02 2024 | 0.074995 | -0.000779 | -1.03% | 0.075758 | 0.077607 | 0.073758 | 9,580.00 |
| May 01 2024 | 0.075773 | -0.005863 | -7.18% | 0.08129 | 0.081447 | 0.074513 | 107,498.00 |
| Apr 30 2024 | 0.081636 | -0.00054 | -0.66% | 0.082738 | 0.084465 | 0.078573 | 86,122.00 |
| Apr 29 2024 | 0.082176 | -0.000818 | -0.99% | 0.120695 | 0.120905 | 0.04076 | 213,740.00 |
| Apr 28 2024 | 0.082994 | -0.000684 | -0.82% | 0.083779 | 0.084098 | 0.082214 | 115,092.00 |
| Apr 27 2024 | 0.083678 | -0.000477 | -0.57% | 0.08409 | 0.084245 | 0.082598 | 111,339.00 |
| Apr 26 2024 | 0.084156 | -0.001842 | -2.14% | 0.086024 | 0.087262 | 0.08331 | 109,464.00 |
| Apr 25 2024 | 0.085998 | 0.000019 | 0.02% | 0.085941 | 0.087956 | 0.084583 | 96,858.00 |
| Apr 24 2024 | 0.085979 | -0.005213 | -5.72% | 0.091437 | 0.092131 | 0.084957 | 97,119.00 |
| Apr 23 2024 | 0.091192 | -0.000467 | -0.51% | 0.09217 | 0.092659 | 0.090713 | 104,478.00 |
| Apr 22 2024 | 0.091659 | -0.002426 | -2.58% | 0.120695 | 0.120905 | 0.04076 | 174,536.00 |
| Apr 21 2024 | 0.094085 | 0.000104 | 0.11% | 0.093752 | 0.095213 | 0.093204 | 97,569.00 |
| Apr 20 2024 | 0.093981 | 0.007935 | 9.22% | 0.085544 | 0.094338 | 0.084856 | 49,556.00 |
| Apr 19 2024 | 0.086046 | -0.002901 | -3.26% | 0.088694 | 0.088853 | 0.084191 | 87,620.00 |
| Apr 18 2024 | 0.088947 | 0.000893 | 1.01% | 0.088145 | 0.090439 | 0.086504 | 58,298.00 |
