Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MATICEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.4589 | -0.0186 | -3.90% | 0.4778 | 0.4791 | 0.4439 | 257,181.00 |
| Jul 24 2024 | 0.4775 | -0.0128 | -2.61% | 0.4918 | 0.4991 | 0.4749 | 319,475.00 |
| Jul 23 2024 | 0.4903 | 0.0023 | 0.47% | 0.4876 | 0.5137 | 0.4782 | 345,949.00 |
| Jul 22 2024 | 0.488 | -0.0114 | -2.28% | 0.5003 | 0.505 | 0.485 | 212,007.00 |
| Jul 21 2024 | 0.4994 | 0.0021 | 0.42% | 0.4967 | 0.5022 | 0.4794 | 284,816.00 |
| Jul 20 2024 | 0.4973 | 0.0075 | 1.53% | 0.4888 | 0.4977 | 0.4841 | 165,004.00 |
| Jul 19 2024 | 0.4898 | 0.0153 | 3.22% | 0.4747 | 0.4908 | 0.4652 | 239,219.00 |
| Jul 18 2024 | 0.4745 | -0.0194 | -3.93% | 0.4963 | 0.5052 | 0.4687 | 436,885.00 |
| Jul 17 2024 | 0.4939 | -0.0051 | -1.02% | 0.4999 | 0.5136 | 0.4939 | 419,513.00 |
| Jul 16 2024 | 0.499 | -0.0045 | -0.89% | 0.5043 | 0.5072 | 0.4776 | 470,086.00 |
| Jul 15 2024 | 0.5035 | 0.0168 | 3.45% | 0.4877 | 0.5048 | 0.4858 | 384,733.00 |
| Jul 14 2024 | 0.4867 | 0.0017 | 0.35% | 0.4857 | 0.4911 | 0.4743 | 215,510.00 |
| Jul 13 2024 | 0.485 | 0.0196 | 4.21% | 0.4654 | 0.4903 | 0.4638 | 226,110.00 |
| Jul 12 2024 | 0.4654 | 0.0068 | 1.48% | 0.4599 | 0.4686 | 0.4524 | 74,310.00 |
| Jul 11 2024 | 0.4586 | -0.0155 | -3.27% | 0.4735 | 0.4816 | 0.4582 | 183,574.00 |
| Jul 10 2024 | 0.4741 | 0.011 | 2.38% | 0.4619 | 0.4763 | 0.4569 | 181,345.00 |
| Jul 09 2024 | 0.4631 | 0.0004 | 0.09% | 0.4632 | 0.4696 | 0.4567 | 191,766.00 |
| Jul 08 2024 | 0.4627 | 0.0227 | 5.16% | 0.4408 | 0.4749 | 0.4264 | 325,597.00 |
| Jul 07 2024 | 0.440 | -0.0292 | -6.22% | 0.4654 | 0.4654 | 0.440 | 140,339.00 |
| Jul 06 2024 | 0.4692 | 0.0366 | 8.46% | 0.4316 | 0.4692 | 0.4302 | 225,650.00 |
| Jul 05 2024 | 0.4326 | -0.0254 | -5.55% | 0.4525 | 0.4525 | 0.3965 | 796,537.00 |
| Jul 04 2024 | 0.458 | -0.0342 | -6.95% | 0.4939 | 0.4963 | 0.4574 | 495,010.00 |
| Jul 03 2024 | 0.4922 | -0.0398 | -7.48% | 0.5327 | 0.5333 | 0.4886 | 319,731.00 |
| Jul 02 2024 | 0.532 | 0.0119 | 2.29% | 0.5192 | 0.5341 | 0.5179 | 183,556.00 |
| Jul 01 2024 | 0.5201 | -0.0022 | -0.42% | 0.5214 | 0.5305 | 0.5156 | 189,180.00 |
| Jun 30 2024 | 0.5223 | 0.0109 | 2.13% | 0.5126 | 0.5263 | 0.5094 | 119,530.00 |
| Jun 29 2024 | 0.5114 | -0.0045 | -0.87% | 0.5156 | 0.526 | 0.5112 | 167,106.00 |
| Jun 28 2024 | 0.5159 | -0.0134 | -2.53% | 0.5289 | 0.5334 | 0.5157 | 164,584.00 |
| Jun 27 2024 | 0.5293 | 0.013 | 2.52% | 0.5149 | 0.5333 | 0.5082 | 225,629.00 |
| Jun 26 2024 | 0.5163 | -0.0141 | -2.66% | 0.5299 | 0.5329 | 0.5118 | 189,558.00 |
| Jun 25 2024 | 0.5304 | 0.007 | 1.34% | 0.5229 | 0.541 | 0.5204 | 251,718.00 |
| Jun 24 2024 | 0.5234 | -0.0015 | -0.29% | 0.526 | 0.5279 | 0.499 | 286,249.00 |
| Jun 23 2024 | 0.5249 | -0.0098 | -1.83% | 0.5371 | 0.547 | 0.5214 | 126,659.00 |
| Jun 22 2024 | 0.5347 | 0.0021 | 0.39% | 0.5313 | 0.5367 | 0.5267 | 104,363.00 |
| Jun 21 2024 | 0.5326 | -0.0037 | -0.69% | 0.5339 | 0.5446 | 0.530 | 175,177.00 |
| Jun 20 2024 | 0.5363 | 0.0002 | 0.04% | 0.5358 | 0.5566 | 0.5311 | 253,537.00 |
| Jun 19 2024 | 0.5361 | 0.0169 | 3.26% | 0.5186 | 0.5416 | 0.517 | 230,240.00 |
| Jun 18 2024 | 0.5192 | -0.0253 | -4.65% | 0.543 | 0.5436 | 0.4825 | 871,679.00 |
| Jun 17 2024 | 0.5445 | -0.0339 | -5.86% | 0.5759 | 0.5788 | 0.5367 | 210,187.00 |
| Jun 16 2024 | 0.5784 | 0.0012 | 0.21% | 0.576 | 0.587 | 0.565 | 229,448.00 |
| Jun 15 2024 | 0.5772 | 0.024 | 4.34% | 0.5542 | 0.5776 | 0.5526 | 222,084.00 |
| Jun 14 2024 | 0.5532 | -0.0099 | -1.76% | 0.5624 | 0.5734 | 0.5344 | 392,129.00 |
| Jun 13 2024 | 0.5631 | -0.033 | -5.54% | 0.5952 | 0.5974 | 0.5593 | 455,917.00 |
| Jun 12 2024 | 0.5961 | -0.0077 | -1.28% | 0.5765 | 0.6017 | 0.5647 | 304,594.00 |
| Jun 11 2024 | 0.6038 | 0.00 | 0.00% | 0.6038 | 0.6038 | 0.6038 | 0.00 |
| Jun 10 2024 | 0.6038 | -0.0042 | -0.69% | 0.6075 | 0.620 | 0.5904 | 349,719.00 |
| Jun 09 2024 | 0.608 | 0.0055 | 0.91% | 0.6022 | 0.6097 | 0.5974 | 157,227.00 |
| Jun 08 2024 | 0.6025 | -0.016 | -2.59% | 0.6158 | 0.6206 | 0.5947 | 198,812.00 |
| Jun 07 2024 | 0.6185 | -0.0489 | -7.33% | 0.668 | 0.6681 | 0.5718 | 541,468.00 |
| Jun 06 2024 | 0.6674 | 0.0021 | 0.32% | 0.6656 | 0.6807 | 0.6566 | 261,556.00 |
| Jun 05 2024 | 0.6653 | 0.0091 | 1.39% | 0.6565 | 0.667 | 0.6508 | 141,613.00 |
| Jun 04 2024 | 0.6562 | 0.010 | 1.55% | 0.6481 | 0.6602 | 0.6414 | 187,435.00 |
| Jun 03 2024 | 0.6462 | 0.0098 | 1.54% | 0.6357 | 0.6573 | 0.6291 | 197,860.00 |
| Jun 02 2024 | 0.6364 | -0.0072 | -1.12% | 0.6446 | 0.6498 | 0.6323 | 117,819.00 |
| Jun 01 2024 | 0.6436 | 0.0025 | 0.39% | 0.6406 | 0.6482 | 0.6364 | 87,412.00 |
| May 31 2024 | 0.6411 | -0.0019 | -0.30% | 0.6424 | 0.6527 | 0.631 | 165,468.00 |
| May 30 2024 | 0.643 | -0.0187 | -2.83% | 0.6619 | 0.669 | 0.6342 | 263,820.00 |
| May 29 2024 | 0.6617 | -0.0126 | -1.87% | 0.6738 | 0.6884 | 0.6609 | 496,058.00 |
| May 28 2024 | 0.6743 | -0.0099 | -1.45% | 0.6852 | 0.6895 | 0.6635 | 167,171.00 |
| May 27 2024 | 0.6842 | 0.0244 | 3.70% | 0.6597 | 0.6908 | 0.6578 | 198,075.00 |
| May 26 2024 | 0.6598 | -0.0128 | -1.90% | 0.6731 | 0.6758 | 0.6565 | 62,748.00 |
| May 25 2024 | 0.6726 | 0.0051 | 0.76% | 0.6661 | 0.6762 | 0.6648 | 128,927.00 |
| May 24 2024 | 0.6675 | -0.0193 | -2.81% | 0.6862 | 0.6993 | 0.6513 | 271,224.00 |
| May 23 2024 | 0.6868 | 0.0198 | 2.97% | 0.6683 | 0.6998 | 0.644 | 469,242.00 |
| May 22 2024 | 0.667 | -0.001 | -0.15% | 0.6677 | 0.6738 | 0.6488 | 188,373.00 |
| May 21 2024 | 0.668 | -0.0123 | -1.81% | 0.6803 | 0.6941 | 0.6537 | 232,747.00 |
| May 20 2024 | 0.6803 | 0.0527 | 8.40% | 0.6295 | 0.685 | 0.6204 | 283,784.00 |
| May 19 2024 | 0.6276 | -0.025 | -3.83% | 0.6513 | 0.6554 | 0.6259 | 187,054.00 |
| May 18 2024 | 0.6526 | -0.0037 | -0.56% | 0.6564 | 0.664 | 0.651 | 114,945.00 |
| May 17 2024 | 0.6563 | 0.0175 | 2.74% | 0.6391 | 0.6627 | 0.6354 | 269,760.00 |
| May 16 2024 | 0.6388 | 0.0092 | 1.46% | 0.6299 | 0.6433 | 0.6136 | 239,896.00 |
| May 15 2024 | 0.6296 | 0.0287 | 4.78% | 0.6029 | 0.6326 | 0.5954 | 230,638.00 |
| May 14 2024 | 0.6009 | -0.014 | -2.28% | 0.6148 | 0.6177 | 0.5996 | 264,896.00 |
| May 13 2024 | 0.6149 | -0.0083 | -1.33% | 0.6244 | 0.6309 | 0.6013 | 310,131.00 |
| May 12 2024 | 0.6232 | -0.005 | -0.80% | 0.6288 | 0.636 | 0.6214 | 111,950.00 |
| May 11 2024 | 0.6282 | 0.0032 | 0.51% | 0.6266 | 0.6385 | 0.6262 | 77,289.00 |
| May 10 2024 | 0.625 | -0.0188 | -2.92% | 0.6438 | 0.651 | 0.6172 | 229,122.00 |
| May 09 2024 | 0.6438 | 0.0097 | 1.53% | 0.6339 | 0.6473 | 0.626 | 218,586.00 |
| May 08 2024 | 0.6341 | -0.0115 | -1.78% | 0.6469 | 0.6471 | 0.6257 | 208,010.00 |
| May 07 2024 | 0.6456 | -0.0146 | -2.21% | 0.6612 | 0.6685 | 0.6418 | 211,591.00 |
| May 06 2024 | 0.6602 | -0.0215 | -3.15% | 0.682 | 0.7293 | 0.660 | 352,752.00 |
| May 05 2024 | 0.6817 | 0.0032 | 0.47% | 0.6784 | 0.6886 | 0.6685 | 172,638.00 |
| May 04 2024 | 0.6785 | -0.0025 | -0.37% | 0.6806 | 0.6886 | 0.6734 | 200,171.00 |
| May 03 2024 | 0.681 | 0.0083 | 1.23% | 0.675 | 0.6896 | 0.667 | 203,030.00 |
| May 02 2024 | 0.6727 | 0.0255 | 3.94% | 0.6452 | 0.6776 | 0.6297 | 345,300.00 |
| May 01 2024 | 0.6472 | 0.022 | 3.52% | 0.6278 | 0.6518 | 0.5933 | 459,729.00 |
| Apr 30 2024 | 0.6252 | -0.0325 | -4.94% | 0.6563 | 0.6652 | 0.6082 | 433,922.00 |
| Apr 29 2024 | 0.6577 | -0.0168 | -2.49% | 0.6756 | 0.6849 | 0.6439 | 386,676.00 |
| Apr 28 2024 | 0.6745 | -0.011 | -1.60% | 0.6878 | 0.702 | 0.6719 | 266,674.00 |
| Apr 27 2024 | 0.6855 | 0.0279 | 4.24% | 0.6595 | 0.6886 | 0.6379 | 312,514.00 |
