EUROCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 11 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.08 | 1.07 | 68,572.00 |
May 10 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.08 | 1.07 | 446,456.00 |
May 09 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 179,539.00 |
May 08 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.08 | 1.07 | 236,294.00 |
May 07 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.08 | 1.07 | 491,009.00 |
May 06 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.06 | 270,702.00 |
May 05 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 67,663.00 |
May 04 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.06 | 62,796.00 |
May 03 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.06 | 415,716.00 |
May 02 2024 | 1.07 | 0.010 | 0.94% | 1.06 | 1.07 | 1.06 | 449,929.00 |
May 01 2024 | 1.06 | -0.010 | -0.93% | 1.07 | 1.07 | 1.06 | 561,830.00 |
Apr 30 2024 | 1.07 | 0.00 | 0.00% | 1.06 | 1.07 | 1.06 | 259,899.00 |
Apr 29 2024 | 1.07 | 0.010 | 0.94% | 1.07 | 1.07 | 1.06 | 309,272.00 |
Apr 28 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 105,070.00 |
Apr 27 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.07 | 1.06 | 109,559.00 |
Apr 26 2024 | 1.06 | -0.010 | -0.93% | 1.07 | 1.07 | 1.06 | 129,637.00 |
Apr 25 2024 | 1.07 | 0.00 | 0.00% | 1.06 | 1.07 | 1.05 | 463,653.00 |
Apr 24 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.06 | 75,365.00 |
Apr 23 2024 | 1.07 | 0.010 | 0.94% | 1.06 | 1.07 | 1.06 | 193,725.00 |
Apr 22 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 100,317.00 |
Apr 21 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 70,870.00 |
Apr 20 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 96,148.00 |
Apr 19 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 177,877.00 |
Apr 18 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.07 | 1.06 | 252,152.00 |
Apr 17 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 229,234.00 |
Apr 16 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.05 | 219,560.00 |
Apr 15 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.05 | 224,750.00 |
Apr 14 2024 | 1.06 | 0.010 | 0.95% | 1.05 | 1.06 | 1.05 | 313,169.00 |
Apr 13 2024 | 1.05 | -0.010 | -0.94% | 1.06 | 1.07 | 1.05 | 220,311.00 |
Apr 12 2024 | 1.06 | -0.010 | -0.93% | 1.07 | 1.08 | 1.06 | 217,127.00 |
Apr 11 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.08 | 1.07 | 175,087.00 |
Apr 10 2024 | 1.07 | -0.010 | -0.93% | 1.08 | 1.08 | 1.07 | 244,434.00 |
Apr 09 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 270,372.00 |
Apr 08 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.09 | 1.08 | 182,282.00 |
Apr 07 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 97,737.00 |
Apr 06 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 57,880.00 |
Apr 05 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 131,989.00 |
Apr 04 2024 | 1.08 | 0.010 | 0.93% | 1.07 | 1.09 | 1.07 | 306,782.00 |
Apr 03 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.08 | 1.07 | 200,166.00 |
Apr 02 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.08 | 1.07 | 289,938.00 |
Apr 01 2024 | 1.07 | -0.010 | -0.93% | 1.08 | 1.08 | 1.07 | 536,467.00 |
Mar 31 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.07 | 135,941.00 |
Mar 30 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 122,548.00 |
Mar 29 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.09 | 1.08 | 281,013.00 |
Mar 28 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.09 | 1.08 | 196,844.00 |
Mar 27 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 130,121.00 |
Mar 26 2024 | 1.08 | 0.00 | 0.00% | 1.09 | 1.09 | 1.08 | 353,698.00 |
Mar 25 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.09 | 1.08 | 494,589.00 |
Mar 24 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.09 | 1.08 | 87,866.00 |
Mar 23 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 77,592.00 |
Mar 22 2024 | 1.08 | 0.00 | 0.00% | 1.09 | 1.09 | 1.08 | 225,608.00 |
Mar 21 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.09 | 1.08 | 323,548.00 |
Mar 20 2024 | 1.08 | -0.010 | -0.92% | 1.09 | 1.09 | 1.08 | 450,392.00 |
Mar 19 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.10 | 1.08 | 568,901.00 |
Mar 18 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.08 | 198,077.00 |
Mar 17 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.08 | 211,481.00 |
Mar 16 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.10 | 1.08 | 349,875.00 |
Mar 15 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.10 | 1.09 | 907,921.00 |
Mar 14 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 148,916.00 |
Mar 13 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.10 | 1.09 | 232,935.00 |
Mar 12 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 234,890.00 |
Mar 11 2024 | 1.09 | 0.010 | 0.93% | 1.08 | 1.10 | 1.08 | 714,824.00 |
Mar 10 2024 | 1.08 | -0.020 | -1.82% | 1.10 | 1.10 | 1.08 | 275,429.00 |
Mar 09 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.09 | 185,317.00 |
Mar 08 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 201,690.00 |
Mar 07 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.12 | 1.09 | 249,499.00 |
Mar 06 2024 | 1.10 | 0.010 | 0.92% | 1.09 | 1.12 | 1.09 | 194,651.00 |
Mar 05 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.19 | 1.09 | 636,653.00 |
Mar 04 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 725,514.00 |
Mar 03 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.08 | 344,901.00 |
Mar 02 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.08 | 438,115.00 |
Mar 01 2024 | 1.09 | 0.010 | 0.93% | 1.08 | 1.10 | 1.08 | 288,541.00 |
Feb 29 2024 | 1.08 | 0.00 | 0.00% | 1.09 | 1.11 | 1.08 | 433,639.00 |
Feb 28 2024 | 1.08 | -0.010 | -0.92% | 1.09 | 1.10 | 1.08 | 486,419.00 |
Feb 27 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.10 | 1.08 | 356,353.00 |
Feb 26 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.08 | 132,672.00 |
Feb 25 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.08 | 62,100.00 |
Feb 24 2024 | 1.09 | 0.010 | 0.93% | 1.08 | 1.09 | 1.08 | 80,254.00 |
Feb 23 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.09 | 1.08 | 269,444.00 |
Feb 22 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.09 | 1.08 | 130,239.00 |
Feb 21 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.09 | 1.08 | 167,680.00 |
Feb 20 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.07 | 163,327.00 |
Feb 19 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.09 | 1.07 | 197,328.00 |
Feb 18 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.07 | 84,103.00 |
Feb 17 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 82,528.00 |
Feb 16 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.07 | 115,522.00 |
Feb 15 2024 | 1.08 | 0.010 | 0.93% | 1.07 | 1.08 | 1.07 | 146,421.00 |
Feb 14 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.08 | 1.07 | 164,990.00 |
Feb 13 2024 | 1.07 | -0.010 | -0.93% | 1.08 | 1.08 | 1.07 | 258,120.00 |
Feb 12 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.07 | 174,630.00 |
Feb 11 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.09 | 1.08 | 219,010.00 |
Feb 10 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.09 | 1.07 | 165,427.00 |