EURTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 11 2024 | 1.05 | 0.010 | 0.96% | 1.04 | 1.07 | 1.04 | 147,288.00 |
Jun 10 2024 | 1.04 | -0.010 | -0.95% | 1.05 | 1.05 | 1.04 | 87,929.00 |
Jun 09 2024 | 1.05 | -0.010 | -0.94% | 1.06 | 1.06 | 1.04 | 99,365.00 |
Jun 08 2024 | 1.06 | 0.010 | 0.95% | 1.05 | 1.06 | 1.04 | 147,543.00 |
Jun 07 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.07 | 1.04 | 114,058.00 |
Jun 06 2024 | 1.05 | -0.020 | -1.87% | 1.07 | 1.08 | 1.05 | 96,844.00 |
Jun 05 2024 | 1.07 | 0.010 | 0.94% | 1.08 | 1.08 | 1.05 | 8,987.00 |
Jun 04 2024 | 1.06 | 0.010 | 0.95% | 1.05 | 1.07 | 1.03 | 169,772.00 |
Jun 03 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.07 | 1.04 | 243,391.00 |
Jun 02 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.06 | 1.01 | 275,836.00 |
Jun 01 2024 | 1.05 | -0.010 | -0.94% | 1.05 | 1.07 | 1.00 | 259,082.00 |
May 31 2024 | 1.06 | -0.010 | -0.93% | 1.07 | 1.08 | 1.01 | 181,048.00 |
May 30 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.08 | 1.06 | 6,667.00 |
May 29 2024 | 1.07 | -0.010 | -0.93% | 1.08 | 1.08 | 1.06 | 16,890.00 |
May 28 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.09 | 1.07 | 17,054.00 |
May 27 2024 | 1.08 | 0.010 | 0.93% | 1.08 | 1.08 | 1.07 | 1,307.00 |
May 26 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.08 | 1.07 | 757.00 |
May 25 2024 | 1.07 | -0.010 | -0.93% | 1.08 | 1.08 | 1.07 | 651.00 |
May 24 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.06 | 4,551.00 |
May 23 2024 | 1.08 | -0.010 | -0.92% | 1.09 | 1.09 | 1.06 | 1,510.00 |
May 22 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.06 | 930.00 |
May 21 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.07 | 1,804.00 |
May 20 2024 | 1.09 | 0.030 | 2.83% | 1.09 | 1.09 | 1.07 | 3,007.00 |
May 19 2024 | 1.06 | -0.030 | -2.75% | 1.09 | 1.09 | 1.06 | 71.00 |
May 18 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 678.00 |
May 17 2024 | 1.09 | 0.00 | 0.00% | 1.06 | 1.09 | 1.06 | 808.00 |
May 16 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.07 | 228.00 |
May 15 2024 | 1.09 | 0.030 | 2.83% | 1.06 | 1.09 | 1.06 | 745.00 |
May 14 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.08 | 1.06 | 242.00 |
May 13 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.07 | 1.06 | 3,000.00 |
May 12 2024 | 1.06 | -0.020 | -1.85% | 1.08 | 1.08 | 1.05 | 1,759.00 |
May 11 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.05 | 395.00 |
May 10 2024 | 1.08 | 0.010 | 0.93% | 1.07 | 1.08 | 1.05 | 419.00 |
May 09 2024 | 1.07 | 0.020 | 1.90% | 1.05 | 1.07 | 1.05 | 122.00 |
May 08 2024 | 1.05 | -0.020 | -1.87% | 1.07 | 1.07 | 1.05 | 827.00 |
May 07 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.06 | 1,673.00 |
May 06 2024 | 1.07 | 0.00 | 0.00% | 1.05 | 1.07 | 1.04 | 1,488.00 |
May 05 2024 | 1.07 | 0.020 | 1.90% | 1.05 | 1.08 | 1.05 | 306.00 |
May 04 2024 | 1.05 | 0.010 | 0.96% | 1.04 | 1.07 | 1.04 | 204.00 |
May 03 2024 | 1.04 | -0.030 | -2.80% | 1.07 | 1.07 | 1.04 | 1,217.00 |
May 02 2024 | 1.07 | 0.020 | 1.90% | 1.05 | 1.07 | 1.04 | 123.00 |
May 01 2024 | 1.05 | 0.010 | 0.96% | 1.04 | 1.07 | 1.04 | 1,277.00 |
Apr 30 2024 | 1.04 | -0.010 | -0.95% | 1.05 | 1.07 | 1.04 | 421.00 |
Apr 29 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.07 | 1.03 | 2,426.00 |
Apr 28 2024 | 1.05 | 0.00 | 0.00% | 1.03 | 1.07 | 1.03 | 72.00 |
Apr 27 2024 | 1.05 | 0.010 | 0.96% | 1.04 | 1.07 | 1.03 | 44.00 |
Apr 26 2024 | 1.04 | -0.010 | -0.95% | 1.05 | 1.07 | 1.04 | 1,724.00 |
Apr 25 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.07 | 1.04 | 1,997.00 |
Apr 24 2024 | 1.05 | -0.020 | -1.87% | 1.07 | 1.07 | 1.01 | 1,285.00 |
Apr 23 2024 | 1.07 | 0.030 | 2.88% | 1.04 | 1.07 | 1.04 | 2,841.00 |
Apr 22 2024 | 1.04 | 0.00 | 0.00% | 1.05 | 1.06 | 1.02 | 1,031.00 |
Apr 21 2024 | 1.04 | -0.010 | -0.95% | 1.05 | 1.06 | 1.04 | 1,477.00 |
Apr 20 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.07 | 1.05 | 674.00 |
Apr 19 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.06 | 1.03 | 1,438.00 |
Apr 18 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.06 | 1.05 | 609.00 |
Apr 17 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.06 | 1.05 | 884.00 |
Apr 16 2024 | 1.05 | -0.010 | -0.94% | 1.05 | 1.06 | 1.05 | 186.00 |
Apr 15 2024 | 1.06 | 0.00 | 0.00% | 1.05 | 1.06 | 1.05 | 57,108.00 |
Apr 14 2024 | 1.06 | 0.010 | 0.95% | 1.05 | 1.07 | 1.01 | 77,911.00 |
Apr 13 2024 | 1.05 | -0.010 | -0.94% | 1.06 | 1.06 | 0.97651 | 129,607.00 |
Apr 12 2024 | 1.06 | -0.010 | -0.93% | 1.07 | 1.07 | 1.03 | 94,925.00 |
Apr 11 2024 | 1.07 | 0.010 | 0.94% | 1.06 | 1.08 | 0.900 | 45,620.00 |
Apr 10 2024 | 1.06 | -0.030 | -2.75% | 1.09 | 1.09 | 1.05 | 487.00 |
Apr 09 2024 | 1.09 | 0.030 | 2.83% | 1.06 | 1.09 | 1.06 | 1,241.00 |
Apr 08 2024 | 1.06 | 0.00 | 0.00% | 1.05 | 1.09 | 1.05 | 2,004.00 |
Apr 07 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.08 | 1.05 | 836.00 |
Apr 06 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.08 | 1.05 | 1,024.00 |
Apr 05 2024 | 1.06 | 0.010 | 0.95% | 1.05 | 1.10 | 1.03 | 35,369.00 |
Apr 04 2024 | 1.05 | -0.030 | -2.78% | 1.08 | 1.09 | 1.04 | 2,456.00 |
Apr 03 2024 | 1.08 | 0.020 | 1.89% | 1.06 | 1.08 | 1.03 | 45,886.00 |
Apr 02 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.08 | 1.04 | 1,790.00 |
Apr 01 2024 | 1.06 | -0.010 | -0.93% | 1.07 | 1.09 | 1.05 | 7,499.00 |
Mar 31 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.08 | 1.07 | 3,427.00 |
Mar 30 2024 | 1.07 | 0.00 | 0.00% | 1.08 | 1.08 | 1.07 | 13,391.00 |
Mar 29 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.08 | 1.07 | 18,186.00 |
Mar 28 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.08 | 1.03 | 5,548.00 |
Mar 27 2024 | 1.07 | -0.010 | -0.93% | 1.08 | 3.33 | 0.95001 | 16,541.00 |
Mar 26 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 9.00 | 0.77007 | 5,396.00 |
Mar 25 2024 | 1.08 | 0.010 | 0.93% | 1.08 | 25.00 | 1.07 | 56,419.00 |
Mar 24 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.08 | 1.07 | 6,037.00 |
Mar 23 2024 | 1.07 | -0.010 | -0.93% | 1.08 | 1.17 | 1.07 | 40,546.00 |
Mar 22 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.09 | 1.07 | 2,777.00 |
Mar 21 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.09 | 1.08 | 1,095.00 |
Mar 20 2024 | 1.08 | -0.010 | -0.92% | 1.09 | 1.09 | 1.06 | 13,215.00 |
Mar 19 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.06 | 75,062.00 |
Mar 18 2024 | 1.09 | 0.010 | 0.93% | 1.09 | 1.09 | 1.08 | 20,138.00 |
Mar 17 2024 | 1.08 | -0.010 | -0.92% | 1.09 | 1.09 | 1.06 | 3,514.00 |
Mar 16 2024 | 1.09 | 0.010 | 0.93% | 1.08 | 1.09 | 1.06 | 12,524.00 |
Mar 15 2024 | 1.08 | -0.010 | -0.92% | 1.10 | 1.10 | 1.08 | 20,187.00 |
Mar 14 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.08 | 21,650.00 |