Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DATAEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 0.050192 | -0.001301 | -2.53% | 0.051518 | 0.051519 | 0.049723 | 2,499,839.00 |
| Jun 09 2024 | 0.051493 | 0.001889 | 3.81% | 0.049604 | 0.051659 | 0.049541 | 222,826.00 |
| Jun 08 2024 | 0.049604 | -0.003905 | -7.30% | 0.053509 | 0.053509 | 0.049604 | 3,201,625.00 |
| Jun 07 2024 | 0.053509 | -0.007132 | -11.76% | 0.060641 | 0.060784 | 0.052091 | 1,437,384.00 |
| Jun 06 2024 | 0.060641 | 0.001596 | 2.70% | 0.056685 | 0.061433 | 0.056685 | 796,109.00 |
| Jun 05 2024 | 0.059045 | -0.000455 | -0.76% | 0.056685 | 0.0605 | 0.056546 | 2,672,050.00 |
| Jun 04 2024 | 0.0595 | 0.002815 | 4.97% | 0.056685 | 0.060244 | 0.056546 | 4,431,093.00 |
| Jun 03 2024 | 0.056685 | 0.000943 | 1.69% | 0.055742 | 0.057881 | 0.055642 | 4,830,596.00 |
| Jun 02 2024 | 0.055742 | -0.002291 | -3.95% | 0.058033 | 0.058825 | 0.054835 | 1,334,924.00 |
| Jun 01 2024 | 0.058033 | 0.002312 | 4.15% | 0.055721 | 0.059277 | 0.055469 | 2,210,189.00 |
| May 31 2024 | 0.055721 | -0.000621 | -1.10% | 0.056342 | 0.056342 | 0.054618 | 1,558,107.00 |
| May 30 2024 | 0.056342 | -0.000268 | -0.47% | 0.056389 | 0.060303 | 0.054335 | 6,456,600.00 |
| May 29 2024 | 0.05661 | 0.000795 | 1.42% | 0.056389 | 0.059109 | 0.056326 | 1,262,945.00 |
| May 28 2024 | 0.055815 | -0.000574 | -1.02% | 0.056389 | 0.057066 | 0.055239 | 451,902.00 |
| May 27 2024 | 0.056389 | -0.000041 | -0.07% | 0.055991 | 0.058192 | 0.055388 | 4,345,954.00 |
| May 26 2024 | 0.05643 | -0.001061 | -1.85% | 0.057 | 0.061921 | 0.055402 | 11,864,578.00 |
| May 25 2024 | 0.057491 | -0.00097 | -1.66% | 0.058363 | 0.060361 | 0.055198 | 16,217,298.00 |
| May 24 2024 | 0.058461 | 0.005626 | 10.65% | 0.052353 | 0.068927 | 0.051658 | 53,144,139.00 |
| May 23 2024 | 0.052835 | -0.001951 | -3.56% | 0.054817 | 0.054915 | 0.050184 | 927,397.00 |
| May 22 2024 | 0.054786 | -0.000031 | -0.06% | 0.054817 | 0.054817 | 0.054786 | 1,552.00 |
| May 21 2024 | 0.054817 | 0.002365 | 4.51% | 0.052452 | 0.05499 | 0.05186 | 2,452,585.00 |
| May 20 2024 | 0.052452 | 0.003812 | 7.84% | 0.048 | 0.05254 | 0.047723 | 2,162,256.00 |
| May 19 2024 | 0.04864 | -0.001994 | -3.94% | 0.048268 | 0.050393 | 0.048077 | 229,154.00 |
| May 18 2024 | 0.050634 | -0.000124 | -0.24% | 0.048268 | 0.050634 | 0.048268 | 147.00 |
| May 17 2024 | 0.050758 | 0.00249 | 5.16% | 0.048268 | 0.050802 | 0.048001 | 3,073,470.00 |
| May 16 2024 | 0.048268 | -0.002735 | -5.36% | 0.051003 | 0.05155 | 0.047861 | 1,809,209.00 |
| May 15 2024 | 0.051003 | 0.00331 | 6.94% | 0.047693 | 0.051319 | 0.047396 | 884,535.00 |
| May 14 2024 | 0.047693 | -0.002986 | -5.89% | 0.048901 | 0.048916 | 0.046464 | 1,060,447.00 |
| May 13 2024 | 0.050679 | -0.00016 | -0.31% | 0.050997 | 0.052474 | 0.050679 | 761,122.00 |
| May 12 2024 | 0.050839 | 0.000972 | 1.95% | 0.050839 | 0.050839 | 0.050839 | 0.00 |
| May 11 2024 | 0.049867 | -0.001508 | -2.94% | 0.050839 | 0.050839 | 0.049289 | 2,326.00 |
| May 10 2024 | 0.051375 | 0.000536 | 1.05% | 0.050839 | 0.051387 | 0.050839 | 11,701.00 |
| May 09 2024 | 0.050839 | 0.000905 | 1.81% | 0.051416 | 0.051416 | 0.048489 | 431,430.00 |
| May 08 2024 | 0.049934 | -0.002722 | -5.17% | 0.051416 | 0.051416 | 0.04883 | 529,868.00 |
| May 07 2024 | 0.052656 | 0.00124 | 2.41% | 0.051416 | 0.052656 | 0.051 | 169,557.00 |
| May 06 2024 | 0.051416 | -0.001103 | -2.10% | 0.052218 | 0.054628 | 0.051127 | 2,460,379.00 |
| May 05 2024 | 0.052519 | -0.001638 | -3.02% | 0.05465 | 0.055729 | 0.051842 | 1,164,233.00 |
| May 04 2024 | 0.054157 | -0.000843 | -1.53% | 0.05465 | 0.054749 | 0.054061 | 239,132.00 |
| May 03 2024 | 0.055 | 0.007068 | 14.75% | 0.04863 | 0.055 | 0.04863 | 1,599,723.00 |
| May 02 2024 | 0.047932 | -0.000711 | -1.46% | 0.04863 | 0.04863 | 0.046897 | 495,738.00 |
| May 01 2024 | 0.048643 | 0.000013 | 0.03% | 0.04863 | 0.048655 | 0.048485 | 42,665.00 |
| Apr 30 2024 | 0.04863 | -0.003514 | -6.74% | 0.05445 | 0.05445 | 0.047136 | 1,009,175.00 |
| Apr 29 2024 | 0.052144 | -0.002222 | -4.09% | 0.053744 | 0.0545 | 0.052122 | 283,870.00 |
| Apr 28 2024 | 0.054366 | -0.002758 | -4.83% | 0.055577 | 0.059067 | 0.054262 | 2,085,377.00 |
| Apr 27 2024 | 0.057124 | 0.001295 | 2.32% | 0.055577 | 0.057278 | 0.05454 | 238,672.00 |
| Apr 26 2024 | 0.055829 | -0.003663 | -6.16% | 0.058886 | 0.05961 | 0.055821 | 316,557.00 |
| Apr 25 2024 | 0.059492 | -0.000941 | -1.56% | 0.058886 | 0.060474 | 0.058673 | 43,089.00 |
| Apr 24 2024 | 0.060433 | -0.003021 | -4.76% | 0.063998 | 0.064552 | 0.060433 | 1,428,149.00 |
| Apr 23 2024 | 0.063454 | 0.004261 | 7.20% | 0.058886 | 0.063454 | 0.058886 | 482.00 |
| Apr 22 2024 | 0.059193 | 0.000307 | 0.52% | 0.053744 | 0.059598 | 0.053063 | 22,351.00 |
| Apr 21 2024 | 0.058886 | 0.004931 | 9.14% | 0.059992 | 0.060773 | 0.057219 | 551,952.00 |
| Apr 20 2024 | 0.053955 | 0.000212 | 0.39% | 0.053743 | 0.053955 | 0.053709 | 1,033.00 |
| Apr 19 2024 | 0.053743 | 0.002725 | 5.34% | 0.053744 | 0.055124 | 0.049691 | 1,597,929.00 |
| Apr 18 2024 | 0.051018 | -0.000066 | -0.13% | 0.051084 | 0.051503 | 0.051018 | 193.00 |
| Apr 17 2024 | 0.051084 | -0.00381 | -6.94% | 0.054916 | 0.059051 | 0.049399 | 7,066,345.00 |
| Apr 16 2024 | 0.054894 | 0.004373 | 8.66% | 0.050521 | 0.05647 | 0.048711 | 4,865,981.00 |
| Apr 15 2024 | 0.050521 | -0.002628 | -4.94% | 0.052078 | 0.055 | 0.048955 | 1,625,315.00 |
| Apr 14 2024 | 0.053149 | 0.003087 | 6.17% | 0.049855 | 0.054567 | 0.047206 | 790,572.00 |
| Apr 13 2024 | 0.050062 | -0.010307 | -17.07% | 0.059998 | 0.060331 | 0.044996 | 1,777,733.00 |
| Apr 12 2024 | 0.060369 | -0.010551 | -14.88% | 0.07162 | 0.073712 | 0.057 | 3,179,273.00 |
| Apr 11 2024 | 0.07092 | -0.0007 | -0.98% | 0.07162 | 0.073315 | 0.069369 | 1,103,198.00 |
| Apr 10 2024 | 0.07162 | 0.001529 | 2.18% | 0.070091 | 0.072119 | 0.067872 | 906,169.00 |
| Apr 09 2024 | 0.070091 | -0.004032 | -5.44% | 0.0746 | 0.07487 | 0.069475 | 1,066,982.00 |
| Apr 08 2024 | 0.074123 | 0.00059 | 0.80% | 0.073825 | 0.075531 | 0.073319 | 1,127,095.00 |
| Apr 07 2024 | 0.073533 | 0.003777 | 5.41% | 0.070322 | 0.074022 | 0.070322 | 941,125.00 |
| Apr 06 2024 | 0.069756 | -0.000404 | -0.58% | 0.07016 | 0.07016 | 0.069756 | 30,935.00 |
| Apr 05 2024 | 0.07016 | -0.00026 | -0.37% | 0.066419 | 0.071484 | 0.066419 | 1,044,038.00 |
| Apr 04 2024 | 0.07042 | 0.004001 | 6.02% | 0.066419 | 0.07202 | 0.064945 | 1,398,647.00 |
| Apr 03 2024 | 0.066419 | -0.000861 | -1.28% | 0.066244 | 0.070518 | 0.064486 | 1,342,303.00 |
| Apr 02 2024 | 0.06728 | -0.004574 | -6.37% | 0.071854 | 0.071854 | 0.06454 | 1,717,464.00 |
| Apr 01 2024 | 0.071854 | -0.001756 | -2.39% | 0.075063 | 0.075063 | 0.069665 | 1,148,848.00 |
| Mar 31 2024 | 0.07361 | 0.000221 | 0.30% | 0.073835 | 0.073899 | 0.07324 | 19,370.00 |
| Mar 30 2024 | 0.073389 | -0.00277 | -3.64% | 0.07625 | 0.07625 | 0.073389 | 2,048,557.00 |
| Mar 29 2024 | 0.076159 | -0.000091 | -0.12% | 0.07625 | 0.07625 | 0.075537 | 166,438.00 |
| Mar 28 2024 | 0.07625 | 0.003344 | 4.59% | 0.073055 | 0.083189 | 0.073055 | 20,801,898.00 |
| Mar 27 2024 | 0.072906 | -0.002092 | -2.79% | 0.07397 | 0.075017 | 0.0705 | 2,049,949.00 |
| Mar 26 2024 | 0.074998 | 0.001109 | 1.50% | 0.073889 | 0.074998 | 0.073889 | 45,940.00 |
| Mar 25 2024 | 0.073889 | 0.002537 | 3.56% | 0.072808 | 0.075327 | 0.07044 | 15,013,104.00 |
| Mar 24 2024 | 0.071352 | 0.000986 | 1.40% | 0.071187 | 0.0717 | 0.071046 | 316,197.00 |
| Mar 23 2024 | 0.070366 | -0.001979 | -2.74% | 0.069948 | 0.073312 | 0.069 | 2,351,903.00 |
| Mar 22 2024 | 0.072345 | -0.000838 | -1.15% | 0.073102 | 0.073676 | 0.072039 | 113,774.00 |
| Mar 21 2024 | 0.073183 | -0.008008 | -9.86% | 0.079851 | 0.080616 | 0.072263 | 11,038,457.00 |
| Mar 20 2024 | 0.081191 | 0.012272 | 17.81% | 0.078611 | 0.087669 | 0.070058 | 111,084,058.00 |
| Mar 19 2024 | 0.068919 | -0.002938 | -4.09% | 0.073139 | 0.073139 | 0.066058 | 412,073.00 |
| Mar 18 2024 | 0.071857 | -0.001359 | -1.86% | 0.072844 | 0.073007 | 0.071214 | 2,232,510.00 |
| Mar 17 2024 | 0.073216 | 0.008601 | 13.31% | 0.064567 | 0.075709 | 0.064061 | 5,618,469.00 |
| Mar 16 2024 | 0.064615 | -0.008442 | -11.56% | 0.073111 | 0.074252 | 0.063447 | 2,033,673.00 |
| Mar 15 2024 | 0.073057 | -0.000202 | -0.28% | 0.074688 | 0.07734 | 0.066077 | 12,490,937.00 |
| Mar 14 2024 | 0.073259 | -0.00264 | -3.48% | 0.077368 | 0.077491 | 0.071964 | 2,192,940.00 |
| Mar 13 2024 | 0.075899 | -0.002022 | -2.59% | 0.079287 | 0.079287 | 0.074459 | 117,558.00 |
