Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
USDTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.91963 | 0.00022 | 0.02% | 0.91962 | 0.92069 | 0.9175 | 8,374,118.00 |
| May 19 2024 | 0.91941 | -0.0009 | -0.10% | 0.92032 | 0.92037 | 0.91922 | 1,348,170.00 |
| May 18 2024 | 0.92031 | -0.00004 | 0.00% | 0.92037 | 0.92076 | 0.92004 | 813,625.00 |
| May 17 2024 | 0.92035 | 0.00016 | 0.02% | 0.92036 | 0.92224 | 0.91851 | 10,702,832.00 |
| May 16 2024 | 0.92019 | 0.00205 | 0.22% | 0.91825 | 0.92142 | 0.91694 | 13,793,433.00 |
| May 15 2024 | 0.91814 | -0.00631 | -0.68% | 0.92442 | 0.92487 | 0.91806 | 17,702,403.00 |
| May 14 2024 | 0.92445 | -0.00173 | -0.19% | 0.92645 | 0.92742 | 0.92236 | 13,239,735.00 |
| May 13 2024 | 0.92618 | -0.00213 | -0.23% | 0.92848 | 0.92872 | 0.92201 | 16,029,911.00 |
| May 12 2024 | 0.92831 | -0.00058 | -0.06% | 0.92888 | 0.9293 | 0.92813 | 2,499,846.00 |
| May 11 2024 | 0.92889 | -0.00068 | -0.07% | 0.92947 | 0.92979 | 0.92882 | 1,657,242.00 |
| May 10 2024 | 0.92957 | 0.00214 | 0.23% | 0.92759 | 0.93003 | 0.92546 | 9,143,282.00 |
| May 09 2024 | 0.92743 | -0.00289 | -0.31% | 0.93048 | 0.93183 | 0.923 | 10,727,935.00 |
| May 08 2024 | 0.93032 | 0.0001 | 0.01% | 0.93046 | 0.93131 | 0.92788 | 15,284,948.00 |
| May 07 2024 | 0.93022 | 0.00151 | 0.16% | 0.92884 | 0.93043 | 0.92535 | 11,900,703.00 |
| May 06 2024 | 0.92871 | -0.00079 | -0.08% | 0.92948 | 0.92961 | 0.92336 | 12,649,501.00 |
| May 05 2024 | 0.9295 | -0.00008 | -0.01% | 0.92958 | 0.92978 | 0.92872 | 1,112,737.00 |
| May 04 2024 | 0.92958 | -0.00051 | -0.05% | 0.93007 | 0.93032 | 0.92856 | 1,637,854.00 |
| May 03 2024 | 0.93009 | -0.00252 | -0.27% | 0.93281 | 0.933 | 0.910 | 14,533,709.00 |
| May 02 2024 | 0.93261 | 0.00098 | 0.11% | 0.93214 | 0.945 | 0.92913 | 15,867,745.00 |
| May 01 2024 | 0.93163 | -0.00525 | -0.56% | 0.9367 | 0.93744 | 0.93097 | 10,729,404.00 |
| Apr 30 2024 | 0.93688 | 0.00432 | 0.46% | 0.93299 | 0.9369 | 0.93125 | 17,454,611.00 |
| Apr 29 2024 | 0.93256 | -0.00134 | -0.14% | 0.93381 | 0.93533 | 0.92746 | 16,612,087.00 |
| Apr 28 2024 | 0.9339 | -0.00176 | -0.19% | 0.93564 | 0.93581 | 0.9339 | 1,215,697.00 |
| Apr 27 2024 | 0.93566 | -0.00014 | -0.01% | 0.93563 | 0.93655 | 0.93516 | 984,343.00 |
| Apr 26 2024 | 0.9358 | 0.0013 | 0.14% | 0.93267 | 0.93729 | 0.92988 | 15,460,756.00 |
| Apr 25 2024 | 0.9345 | 0.00 | 0.00% | 0.9345 | 0.9345 | 0.9345 | 0.00 |
| Apr 24 2024 | 0.9345 | -0.00013 | -0.01% | 0.93473 | 0.955 | 0.9305 | 18,088,185.00 |
| Apr 23 2024 | 0.93463 | -0.00448 | -0.48% | 0.93879 | 0.94049 | 0.93426 | 14,196,999.00 |
| Apr 22 2024 | 0.93911 | 0.0001 | 0.01% | 0.93901 | 0.94181 | 0.933 | 19,328,904.00 |
| Apr 21 2024 | 0.93901 | -0.00112 | -0.12% | 0.94016 | 0.94085 | 0.93878 | 2,002,635.00 |
| Apr 20 2024 | 0.94013 | 0.00016 | 0.02% | 0.93999 | 0.94143 | 0.93973 | 3,136,739.00 |
| Apr 19 2024 | 0.93997 | -0.00039 | -0.04% | 0.94045 | 0.94301 | 0.93409 | 16,519,952.00 |
| Apr 18 2024 | 0.94036 | 0.00194 | 0.21% | 0.93863 | 0.9689 | 0.93004 | 16,486,076.00 |
| Apr 17 2024 | 0.93842 | -0.00427 | -0.45% | 0.94285 | 0.94391 | 0.9375 | 22,216,699.00 |
| Apr 16 2024 | 0.94269 | 0.00079 | 0.08% | 0.94228 | 0.94454 | 0.93988 | 18,647,095.00 |
| Apr 15 2024 | 0.9419 | 0.00073 | 0.08% | 0.94128 | 0.950 | 0.935 | 19,023,150.00 |
| Apr 14 2024 | 0.94117 | -0.01496 | -1.56% | 0.95681 | 0.96523 | 0.9406 | 10,433,044.00 |
| Apr 13 2024 | 0.95613 | 0.01263 | 1.34% | 0.94352 | 0.959 | 0.942 | 3,592,910.00 |
| Apr 12 2024 | 0.9435 | 0.01118 | 1.20% | 0.93234 | 0.94455 | 0.9255 | 14,348,743.00 |
| Apr 11 2024 | 0.93232 | 0.00168 | 0.18% | 0.93081 | 0.93402 | 0.91019 | 12,731,295.00 |
| Apr 10 2024 | 0.93064 | 0.00957 | 1.04% | 0.92119 | 0.96285 | 0.9206 | 18,670,792.00 |
| Apr 09 2024 | 0.92107 | 0.00086 | 0.09% | 0.9202 | 0.92215 | 0.915 | 11,849,885.00 |
| Apr 08 2024 | 0.92021 | -0.00319 | -0.35% | 0.92357 | 0.92411 | 0.917 | 7,790,187.00 |
| Apr 07 2024 | 0.9234 | 0.00026 | 0.03% | 0.92339 | 0.92392 | 0.92202 | 1,761,938.00 |
| Apr 06 2024 | 0.92314 | -0.00023 | -0.02% | 0.92332 | 0.92486 | 0.92296 | 2,989,237.00 |
| Apr 05 2024 | 0.92337 | -0.00012 | -0.01% | 0.92389 | 0.92729 | 0.91773 | 11,336,765.00 |
| Apr 04 2024 | 0.92349 | -0.00025 | -0.03% | 0.92368 | 0.9241 | 0.9203 | 9,807,913.00 |
| Apr 03 2024 | 0.92374 | -0.00608 | -0.65% | 0.92981 | 0.93039 | 0.92364 | 16,404,295.00 |
| Apr 02 2024 | 0.92982 | -0.00189 | -0.20% | 0.93191 | 0.93363 | 0.92841 | 11,291,653.00 |
| Apr 01 2024 | 0.93171 | 0.0045 | 0.49% | 0.92704 | 0.93189 | 0.91036 | 14,813,688.00 |
| Mar 31 2024 | 0.92721 | -0.0007 | -0.08% | 0.92784 | 0.92798 | 0.92639 | 4,784,501.00 |
| Mar 30 2024 | 0.92791 | 0.00028 | 0.03% | 0.92753 | 0.92805 | 0.92617 | 2,926,711.00 |
| Mar 29 2024 | 0.92763 | 0.00078 | 0.08% | 0.92697 | 0.92895 | 0.92578 | 7,971,260.00 |
| Mar 28 2024 | 0.92685 | 0.00242 | 0.26% | 0.9244 | 0.92775 | 0.92316 | 12,451,463.00 |
| Mar 27 2024 | 0.92443 | 0.00159 | 0.17% | 0.92293 | 0.92505 | 0.9206 | 13,806,751.00 |
| Mar 26 2024 | 0.92284 | 0.00079 | 0.09% | 0.92226 | 0.92387 | 0.9197 | 8,970,548.00 |
| Mar 25 2024 | 0.92205 | -0.00343 | -0.37% | 0.92539 | 0.9259 | 0.92144 | 12,457,324.00 |
| Mar 24 2024 | 0.92548 | -0.00021 | -0.02% | 0.92601 | 0.92701 | 0.92511 | 1,602,054.00 |
| Mar 23 2024 | 0.92569 | -0.00083 | -0.09% | 0.92636 | 0.92681 | 0.92549 | 1,472,763.00 |
| Mar 22 2024 | 0.92652 | 0.00571 | 0.62% | 0.92066 | 0.92688 | 0.92038 | 15,712,240.00 |
| Mar 21 2024 | 0.92081 | 0.0054 | 0.59% | 0.9154 | 0.92375 | 0.9105 | 13,368,886.00 |
| Mar 20 2024 | 0.91541 | -0.0047 | -0.51% | 0.92018 | 0.92379 | 0.91536 | 15,284,431.00 |
| Mar 19 2024 | 0.92011 | 0.00063 | 0.07% | 0.91955 | 0.92228 | 0.9125 | 27,726,739.00 |
| Mar 18 2024 | 0.91948 | 0.00108 | 0.12% | 0.9184 | 0.92031 | 0.91608 | 12,284,691.00 |
| Mar 17 2024 | 0.9184 | 0.00118 | 0.13% | 0.91712 | 0.91967 | 0.91613 | 5,934,814.00 |
| Mar 16 2024 | 0.91722 | -0.00165 | -0.18% | 0.9188 | 0.91981 | 0.91722 | 2,451,375.00 |
| Mar 15 2024 | 0.91887 | 0.00512 | 0.56% | 0.91911 | 0.92057 | 0.915 | 22,020,679.00 |
| Mar 14 2024 | 0.91375 | 0.00 | 0.00% | 0.91375 | 0.91375 | 0.91375 | 0.00 |
| Mar 13 2024 | 0.91375 | -0.00154 | -0.17% | 0.91539 | 0.91653 | 0.903 | 24,745,961.00 |
| Mar 12 2024 | 0.91529 | 0.00141 | 0.15% | 0.91391 | 0.91738 | 0.91258 | 22,153,679.00 |
| Mar 11 2024 | 0.91388 | -0.00083 | -0.09% | 0.91472 | 0.91637 | 0.9109 | 19,996,857.00 |
| Mar 10 2024 | 0.91471 | -0.00167 | -0.18% | 0.91639 | 0.91653 | 0.91401 | 4,868,136.00 |
| Mar 09 2024 | 0.91638 | 0.00058 | 0.06% | 0.91581 | 0.91689 | 0.91534 | 3,917,412.00 |
| Mar 08 2024 | 0.9158 | 0.00105 | 0.11% | 0.91449 | 0.91916 | 0.91213 | 20,806,158.00 |
| Mar 07 2024 | 0.91475 | -0.00285 | -0.31% | 0.91749 | 0.92078 | 0.91402 | 27,312,709.00 |
| Mar 06 2024 | 0.9176 | -0.00504 | -0.55% | 0.92285 | 0.925 | 0.9135 | 18,765,431.00 |
| Mar 05 2024 | 0.92264 | 0.00102 | 0.11% | 0.92173 | 0.93898 | 0.9128 | 26,021,030.00 |
| Mar 04 2024 | 0.92162 | -0.00078 | -0.08% | 0.92237 | 0.92445 | 0.914 | 25,248,635.00 |
| Mar 03 2024 | 0.9224 | -0.00076 | -0.08% | 0.92332 | 0.92373 | 0.92163 | 4,550,538.00 |
| Mar 02 2024 | 0.92316 | 0.00036 | 0.04% | 0.92275 | 0.9241 | 0.92241 | 4,382,727.00 |
| Mar 01 2024 | 0.9228 | -0.00227 | -0.25% | 0.92528 | 0.92657 | 0.9224 | 11,052,471.00 |
| Feb 29 2024 | 0.92507 | 0.00205 | 0.22% | 0.923 | 0.92594 | 0.917 | 15,778,586.00 |
| Feb 28 2024 | 0.92302 | 0.00067 | 0.07% | 0.92226 | 0.9263 | 0.92068 | 16,158,140.00 |
| Feb 27 2024 | 0.92235 | 0.00159 | 0.17% | 0.92072 | 0.92443 | 0.91762 | 17,116,252.00 |
| Feb 26 2024 | 0.92076 | -0.00302 | -0.33% | 0.92383 | 0.92419 | 0.91889 | 15,052,991.00 |
| Feb 25 2024 | 0.92378 | 0.00049 | 0.05% | 0.92332 | 0.92494 | 0.92217 | 4,635,437.00 |
| Feb 24 2024 | 0.92329 | -0.0004 | -0.04% | 0.92356 | 0.92392 | 0.92278 | 4,223,372.00 |
| Feb 23 2024 | 0.92369 | 0.00024 | 0.03% | 0.92334 | 0.92462 | 0.92173 | 16,166,903.00 |
| Feb 22 2024 | 0.92345 | -0.0011 | -0.12% | 0.92447 | 0.92533 | 0.91874 | 18,146,574.00 |
| Feb 21 2024 | 0.92455 | -0.0008 | -0.09% | 0.9256 | 0.92687 | 0.9242 | 13,783,431.00 |
