USDCEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.93561 | 0.00065 | 0.07% | 0.93275 | 0.93742 | 0.930 | 1,912,046.00 |
Apr 25 2024 | 0.93496 | 0.00 | 0.00% | 0.93496 | 0.93496 | 0.93496 | 0.00 |
Apr 24 2024 | 0.93496 | 0.00041 | 0.04% | 0.93409 | 0.93649 | 0.93347 | 2,687,829.00 |
Apr 23 2024 | 0.93455 | -0.00395 | -0.42% | 0.93837 | 0.94006 | 0.9339 | 1,905,959.00 |
Apr 22 2024 | 0.9385 | -0.00061 | -0.06% | 0.9393 | 0.94153 | 0.93749 | 2,496,472.00 |
Apr 21 2024 | 0.93911 | -0.00089 | -0.09% | 0.9398 | 0.94055 | 0.93836 | 213,703.00 |
Apr 20 2024 | 0.940 | 0.00049 | 0.05% | 0.93961 | 0.94099 | 0.9393 | 309,630.00 |
Apr 19 2024 | 0.93951 | -0.00047 | -0.05% | 0.94037 | 0.94325 | 0.93693 | 2,096,548.00 |
Apr 18 2024 | 0.93998 | 0.00111 | 0.12% | 0.93855 | 0.94042 | 0.9357 | 2,881,525.00 |
Apr 17 2024 | 0.93887 | -0.00311 | -0.33% | 0.94223 | 0.94506 | 0.93769 | 1,115,427.00 |
Apr 16 2024 | 0.94198 | 0.00013 | 0.01% | 0.94174 | 0.94409 | 0.93888 | 3,041,694.00 |
Apr 15 2024 | 0.94185 | 0.00151 | 0.16% | 0.94043 | 0.94241 | 0.93802 | 1,020,686.00 |
Apr 14 2024 | 0.94034 | -0.01516 | -1.59% | 0.955 | 0.9635 | 0.93989 | 1,231,534.00 |
Apr 13 2024 | 0.9555 | 0.01249 | 1.32% | 0.94303 | 0.95794 | 0.9414 | 956,528.00 |
Apr 12 2024 | 0.94301 | 0.01066 | 1.14% | 0.93242 | 0.94399 | 0.93213 | 1,690,662.00 |
Apr 11 2024 | 0.93235 | 0.00181 | 0.19% | 0.93053 | 0.93422 | 0.92694 | 1,204,309.00 |
Apr 10 2024 | 0.93054 | 0.00936 | 1.02% | 0.9212 | 0.932 | 0.92054 | 2,512,218.00 |
Apr 09 2024 | 0.92118 | 0.00073 | 0.08% | 0.92021 | 0.92232 | 0.9181 | 1,604,775.00 |
Apr 08 2024 | 0.92045 | -0.00287 | -0.31% | 0.92396 | 0.924 | 0.91954 | 1,180,255.00 |
Apr 07 2024 | 0.92332 | -0.00001 | 0.00% | 0.92302 | 0.92372 | 0.92168 | 530,156.00 |
Apr 06 2024 | 0.92333 | 0.00045 | 0.05% | 0.92297 | 0.92479 | 0.92274 | 338,371.00 |
Apr 05 2024 | 0.92288 | -0.00058 | -0.06% | 0.9232 | 0.92695 | 0.92231 | 446,726.00 |
Apr 04 2024 | 0.92346 | 0.00028 | 0.03% | 0.92157 | 0.92376 | 0.92011 | 379,947.00 |
Apr 03 2024 | 0.92318 | -0.00623 | -0.67% | 0.92951 | 0.935 | 0.92302 | 3,022,492.00 |
Apr 02 2024 | 0.92941 | -0.00173 | -0.19% | 0.93147 | 0.93284 | 0.926 | 1,357,486.00 |
Apr 01 2024 | 0.93114 | 0.00413 | 0.45% | 0.92687 | 0.93204 | 0.92639 | 978,772.00 |
Mar 31 2024 | 0.92701 | -0.00042 | -0.05% | 0.92726 | 0.92757 | 0.9242 | 592,547.00 |
Mar 30 2024 | 0.92743 | 0.00046 | 0.05% | 0.92697 | 0.92744 | 0.921 | 365,119.00 |
Mar 29 2024 | 0.92697 | 0.00011 | 0.01% | 0.92683 | 0.92855 | 0.92564 | 593,519.00 |
Mar 28 2024 | 0.92686 | 0.00183 | 0.20% | 0.92481 | 0.92804 | 0.92341 | 698,180.00 |
Mar 27 2024 | 0.92503 | 0.00195 | 0.21% | 0.92283 | 0.92544 | 0.9216 | 580,540.00 |
Mar 26 2024 | 0.92308 | 0.00086 | 0.09% | 0.92164 | 0.924 | 0.91709 | 1,520,025.00 |
Mar 25 2024 | 0.92222 | -0.00308 | -0.33% | 0.92523 | 0.92613 | 0.91467 | 1,176,960.00 |
Mar 24 2024 | 0.9253 | -0.0009 | -0.10% | 0.92578 | 0.92683 | 0.92511 | 103,450.00 |
Mar 23 2024 | 0.9262 | -0.00015 | -0.02% | 0.92643 | 0.92688 | 0.92557 | 106,731.00 |
Mar 22 2024 | 0.92635 | 0.00559 | 0.61% | 0.92108 | 0.92683 | 0.92015 | 2,638,335.00 |
Mar 21 2024 | 0.92076 | 0.00576 | 0.63% | 0.9155 | 0.9217 | 0.91469 | 3,097,661.00 |
Mar 20 2024 | 0.915 | -0.00537 | -0.58% | 0.9205 | 0.92369 | 0.915 | 1,239,144.00 |
Mar 19 2024 | 0.92037 | 0.00109 | 0.12% | 0.91965 | 0.930 | 0.91743 | 5,378,342.00 |
Mar 18 2024 | 0.91928 | 0.00044 | 0.05% | 0.91893 | 0.92044 | 0.91704 | 1,118,003.00 |
Mar 17 2024 | 0.91884 | 0.00098 | 0.11% | 0.91778 | 0.92015 | 0.91681 | 1,157,282.00 |
Mar 16 2024 | 0.91786 | -0.00124 | -0.13% | 0.91863 | 0.92029 | 0.91786 | 420,701.00 |
Mar 15 2024 | 0.9191 | 0.00581 | 0.64% | 0.91925 | 0.92087 | 0.91746 | 1,540,326.00 |
Mar 14 2024 | 0.91329 | 0.00 | 0.00% | 0.91329 | 0.91329 | 0.91329 | 0.00 |
Mar 13 2024 | 0.91329 | -0.00215 | -0.23% | 0.91546 | 0.91565 | 0.91227 | 1,243,512.00 |
Mar 12 2024 | 0.91544 | 0.0012 | 0.13% | 0.91353 | 0.91724 | 0.91211 | 3,173,480.00 |
Mar 11 2024 | 0.91424 | 0.00023 | 0.03% | 0.91359 | 0.91635 | 0.910 | 1,321,015.00 |
Mar 10 2024 | 0.91401 | 0.00009 | 0.01% | 0.91462 | 0.91473 | 0.91299 | 337,651.00 |
Mar 09 2024 | 0.91392 | 0.00013 | 0.01% | 0.9143 | 0.91465 | 0.91338 | 149,847.00 |
Mar 08 2024 | 0.91379 | 0.00063 | 0.07% | 0.91311 | 0.91827 | 0.91137 | 5,726,172.00 |
Mar 07 2024 | 0.91316 | -0.00413 | -0.45% | 0.91657 | 0.92015 | 0.91261 | 2,747,313.00 |
Mar 06 2024 | 0.91729 | -0.00439 | -0.48% | 0.92109 | 0.92243 | 0.91352 | 1,408,247.00 |
Mar 05 2024 | 0.92168 | 0.0014 | 0.15% | 0.92023 | 0.9228 | 0.91466 | 2,328,892.00 |
Mar 04 2024 | 0.92028 | -0.00155 | -0.17% | 0.92163 | 0.92266 | 0.91944 | 1,254,581.00 |
Mar 03 2024 | 0.92183 | -0.00077 | -0.08% | 0.9226 | 0.92282 | 0.92082 | 300,319.00 |
Mar 02 2024 | 0.9226 | 0.00063 | 0.07% | 0.92198 | 0.92275 | 0.92157 | 162,024.00 |
Mar 01 2024 | 0.92197 | -0.00311 | -0.34% | 0.92447 | 0.92635 | 0.92147 | 1,576,524.00 |
Feb 29 2024 | 0.92508 | 0.00351 | 0.38% | 0.92178 | 0.92579 | 0.92001 | 1,504,293.00 |
Feb 28 2024 | 0.92157 | -0.00033 | -0.04% | 0.92211 | 0.92583 | 0.92063 | 1,528,902.00 |
Feb 27 2024 | 0.9219 | 0.00148 | 0.16% | 0.92066 | 0.92265 | 0.91748 | 1,560,981.00 |
Feb 26 2024 | 0.92042 | -0.00371 | -0.40% | 0.92374 | 0.92445 | 0.91442 | 1,284,660.00 |
Feb 25 2024 | 0.92413 | 0.00045 | 0.05% | 0.92335 | 0.92528 | 0.92108 | 1,562,059.00 |
Feb 24 2024 | 0.92368 | -0.00016 | -0.02% | 0.92383 | 0.9241 | 0.92278 | 452,286.00 |
Feb 23 2024 | 0.92384 | -0.00026 | -0.03% | 0.92384 | 0.9247 | 0.92226 | 2,903,277.00 |
Feb 22 2024 | 0.9241 | -0.00033 | -0.04% | 0.92427 | 0.92577 | 0.91915 | 3,198,098.00 |
Feb 21 2024 | 0.92443 | -0.0008 | -0.09% | 0.92545 | 0.92714 | 0.92422 | 2,536,649.00 |
Feb 20 2024 | 0.92523 | -0.0024 | -0.26% | 0.92767 | 0.92914 | 0.92278 | 3,127,278.00 |
Feb 19 2024 | 0.92763 | 0.00036 | 0.04% | 0.92729 | 0.92934 | 0.92598 | 2,828,072.00 |
Feb 18 2024 | 0.92727 | -0.0005 | -0.05% | 0.92777 | 0.92863 | 0.92727 | 775,485.00 |
Feb 17 2024 | 0.92777 | -0.00015 | -0.02% | 0.92811 | 0.92828 | 0.9259 | 1,819,623.00 |
Feb 16 2024 | 0.92792 | -0.00005 | -0.01% | 0.92844 | 0.93134 | 0.92735 | 2,727,275.00 |
Feb 15 2024 | 0.92797 | -0.00364 | -0.39% | 0.93165 | 0.93237 | 0.92715 | 1,514,945.00 |
Feb 14 2024 | 0.93161 | -0.00226 | -0.24% | 0.93371 | 0.93466 | 0.93107 | 1,651,480.00 |
Feb 13 2024 | 0.93387 | 0.00713 | 0.77% | 0.92649 | 0.9345 | 0.92609 | 999,415.00 |
Feb 12 2024 | 0.92674 | 0.00123 | 0.13% | 0.92473 | 0.92951 | 0.9191 | 2,056,014.00 |
Feb 11 2024 | 0.92551 | 0.0025 | 0.27% | 0.92328 | 0.9257 | 0.92217 | 247,317.00 |
Feb 10 2024 | 0.92301 | -0.00291 | -0.31% | 0.92604 | 0.92625 | 0.92273 | 802,530.00 |
Feb 09 2024 | 0.92592 | -0.00233 | -0.25% | 0.92765 | 0.92914 | 0.92592 | 1,632,978.00 |
Feb 08 2024 | 0.92825 | 0.0004 | 0.04% | 0.92738 | 0.93062 | 0.92651 | 1,388,489.00 |
Feb 07 2024 | 0.92785 | -0.00199 | -0.21% | 0.9297 | 0.92984 | 0.92744 | 2,705,650.00 |
Feb 06 2024 | 0.92984 | -0.00159 | -0.17% | 0.93112 | 0.93242 | 0.92956 | 1,356,179.00 |
Feb 05 2024 | 0.93143 | 0.0035 | 0.38% | 0.92782 | 0.93246 | 0.92692 | 2,772,084.00 |
Feb 04 2024 | 0.92793 | 0.0012 | 0.13% | 0.92667 | 0.92809 | 0.92599 | 1,263,781.00 |
Feb 03 2024 | 0.92673 | 0.0007 | 0.08% | 0.92642 | 0.92697 | 0.92589 | 326,509.00 |
Feb 02 2024 | 0.92603 | 0.00594 | 0.65% | 0.91962 | 0.9273 | 0.91808 | 1,927,411.00 |
Feb 01 2024 | 0.92009 | -0.00556 | -0.60% | 0.9257 | 0.92748 | 0.91968 | 3,515,509.00 |
Jan 31 2024 | 0.92565 | 0.00272 | 0.29% | 0.92276 | 0.92624 | 0.91907 | 4,811,968.00 |
Jan 30 2024 | 0.92293 | -0.0004 | -0.04% | 0.9231 | 0.92503 | 0.92177 | 1,850,934.00 |
Jan 29 2024 | 0.92333 | 0.00106 | 0.11% | 0.92236 | 0.92638 | 0.92159 | 3,583,718.00 |
Jan 28 2024 | 0.92227 | -0.00022 | -0.02% | 0.92209 | 0.92323 | 0.92125 | 1,446,967.00 |
Jan 27 2024 | 0.92249 | 0.00088 | 0.10% | 0.92223 | 0.92328 | 0.92039 | 2,648,608.00 |