Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
TEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.035943 | -0.000099 | -0.27% | 0.036042 | 0.036876 | 0.035157 | 849,332.00 |
| May 20 2024 | 0.036042 | 0.002992 | 9.05% | 0.033083 | 0.036238 | 0.03291 | 518,347.00 |
| May 19 2024 | 0.03305 | -0.000838 | -2.47% | 0.033888 | 0.03494 | 0.03295 | 191,957.00 |
| May 18 2024 | 0.033888 | -0.000827 | -2.38% | 0.033888 | 0.033888 | 0.033888 | 0.00 |
| May 17 2024 | 0.034715 | 0.00082 | 2.42% | 0.033888 | 0.035168 | 0.03357 | 107,534.00 |
| May 16 2024 | 0.033895 | 0.000554 | 1.66% | 0.033341 | 0.034541 | 0.033057 | 778,016.00 |
| May 15 2024 | 0.033341 | 0.001901 | 6.05% | 0.03144 | 0.03358 | 0.03131 | 200,559.00 |
| May 14 2024 | 0.03144 | -0.000759 | -2.36% | 0.032297 | 0.03291 | 0.031425 | 159,680.00 |
| May 13 2024 | 0.032199 | -0.001246 | -3.73% | 0.033139 | 0.033143 | 0.032199 | 110,244.00 |
| May 12 2024 | 0.033445 | -0.000125 | -0.37% | 0.03427 | 0.03427 | 0.033445 | 110,244.00 |
| May 11 2024 | 0.03357 | -0.001329 | -3.81% | 0.03427 | 0.034555 | 0.033182 | 1,624,488.00 |
| May 10 2024 | 0.034899 | 0.000654 | 1.91% | 0.03427 | 0.03529 | 0.03427 | 12,020.00 |
| May 09 2024 | 0.034245 | 0.001072 | 3.23% | 0.03447 | 0.03447 | 0.03291 | 327,134.00 |
| May 08 2024 | 0.033173 | -0.001457 | -4.21% | 0.03447 | 0.03447 | 0.032527 | 223,446.00 |
| May 07 2024 | 0.03463 | 0.00016 | 0.46% | 0.03447 | 0.034641 | 0.033828 | 148,893.00 |
| May 06 2024 | 0.03447 | -0.00042 | -1.20% | 0.034783 | 0.036012 | 0.03425 | 332,059.00 |
| May 05 2024 | 0.03489 | 0.001127 | 3.34% | 0.033756 | 0.035545 | 0.033756 | 190,394.00 |
| May 04 2024 | 0.033763 | 0.00000700 | 0.02% | 0.033756 | 0.033975 | 0.033683 | 233,256.00 |
| May 03 2024 | 0.033756 | 0.001615 | 5.02% | 0.031392 | 0.03391 | 0.031392 | 657,398.00 |
| May 02 2024 | 0.032141 | 0.000997 | 3.20% | 0.03258 | 0.033292 | 0.031424 | 389,320.00 |
| May 01 2024 | 0.031144 | -0.000401 | -1.27% | 0.031392 | 0.031392 | 0.030833 | 4,185.00 |
| Apr 30 2024 | 0.031545 | -0.002118 | -6.29% | 0.034963 | 0.034963 | 0.029856 | 1,561,181.00 |
| Apr 29 2024 | 0.033663 | -0.001141 | -3.28% | 0.035346 | 0.035901 | 0.03324 | 1,874,291.00 |
| Apr 28 2024 | 0.034804 | 0.00041 | 1.19% | 0.03672 | 0.04091 | 0.034717 | 21,778,544.00 |
| Apr 27 2024 | 0.034394 | 0.002454 | 7.68% | 0.03194 | 0.03511 | 0.031 | 11,124,093.00 |
| Apr 26 2024 | 0.03194 | -0.000163 | -0.51% | 0.035346 | 0.035346 | 0.031548 | 78,912.00 |
| Apr 25 2024 | 0.032103 | -0.000891 | -2.70% | 0.035346 | 0.035346 | 0.031599 | 32,410.00 |
| Apr 24 2024 | 0.032994 | -0.003006 | -8.35% | 0.035315 | 0.035701 | 0.032783 | 326,498.00 |
| Apr 23 2024 | 0.036 | 0.00106 | 3.03% | 0.035346 | 0.036242 | 0.035346 | 870.00 |
| Apr 22 2024 | 0.03494 | -0.000406 | -1.15% | 0.035346 | 0.035464 | 0.03494 | 16,134.00 |
| Apr 21 2024 | 0.035346 | 0.002378 | 7.21% | 0.034347 | 0.03688 | 0.034347 | 1,914,181.00 |
| Apr 20 2024 | 0.032968 | 0.001585 | 5.05% | 0.031383 | 0.034747 | 0.031383 | 6,572,109.00 |
| Apr 19 2024 | 0.031383 | 0.000897 | 2.94% | 0.031502 | 0.032399 | 0.029 | 508,291.00 |
| Apr 18 2024 | 0.030486 | -0.000223 | -0.73% | 0.030709 | 0.030709 | 0.030 | 2,779.00 |
| Apr 17 2024 | 0.030709 | -0.000812 | -2.58% | 0.031804 | 0.031804 | 0.029836 | 221,590.00 |
| Apr 16 2024 | 0.031521 | -0.000283 | -0.89% | 0.031804 | 0.031984 | 0.029716 | 204,727.00 |
| Apr 15 2024 | 0.031804 | -0.001457 | -4.38% | 0.032501 | 0.034384 | 0.030491 | 490,328.00 |
| Apr 14 2024 | 0.033261 | 0.001426 | 4.48% | 0.031835 | 0.034602 | 0.030025 | 778,268.00 |
| Apr 13 2024 | 0.031835 | -0.004036 | -11.25% | 0.035871 | 0.036628 | 0.027613 | 792,677.00 |
| Apr 12 2024 | 0.035871 | -0.00704 | -16.41% | 0.045219 | 0.045219 | 0.032091 | 2,569,199.00 |
| Apr 11 2024 | 0.042911 | -0.002473 | -5.45% | 0.045219 | 0.045288 | 0.042291 | 838,486.00 |
| Apr 10 2024 | 0.045384 | -0.000256 | -0.56% | 0.044831 | 0.045413 | 0.042293 | 2,171,676.00 |
| Apr 09 2024 | 0.04564 | 0.001869 | 4.27% | 0.043665 | 0.049159 | 0.04345 | 17,903,820.00 |
| Apr 08 2024 | 0.043771 | 0.001551 | 3.67% | 0.04175 | 0.044191 | 0.04093 | 1,498,913.00 |
| Apr 07 2024 | 0.04222 | 0.00005 | 0.12% | 0.041278 | 0.04314 | 0.04115 | 783,155.00 |
| Apr 06 2024 | 0.04217 | 0.000873 | 2.11% | 0.041297 | 0.042741 | 0.04093 | 19,680.00 |
| Apr 05 2024 | 0.041297 | -0.001024 | -2.42% | 0.039634 | 0.042354 | 0.039634 | 316,872.00 |
| Apr 04 2024 | 0.042321 | 0.002687 | 6.78% | 0.039634 | 0.043748 | 0.03838 | 2,202,791.00 |
| Apr 03 2024 | 0.039634 | -0.001507 | -3.66% | 0.041141 | 0.042515 | 0.038819 | 1,568,894.00 |
| Apr 02 2024 | 0.041141 | -0.004769 | -10.39% | 0.046404 | 0.04658 | 0.041001 | 8,252,722.00 |
| Apr 01 2024 | 0.04591 | -0.001337 | -2.83% | 0.048381 | 0.051922 | 0.044478 | 15,481,755.00 |
| Mar 31 2024 | 0.047247 | 0.002159 | 4.79% | 0.044652 | 0.047563 | 0.044325 | 1,096,073.00 |
| Mar 30 2024 | 0.045088 | -0.000852 | -1.85% | 0.04566 | 0.048372 | 0.044854 | 9,644,019.00 |
| Mar 29 2024 | 0.04594 | -0.002489 | -5.14% | 0.048023 | 0.048023 | 0.04594 | 1,763,504.00 |
| Mar 28 2024 | 0.048429 | -0.002809 | -5.48% | 0.050783 | 0.054833 | 0.04712 | 40,059,945.00 |
| Mar 27 2024 | 0.051238 | 0.013682 | 36.43% | 0.058075 | 0.060404 | 0.051064 | 192,212,278.00 |
| Mar 26 2024 | 0.037556 | 0.001386 | 3.83% | 0.035943 | 0.038205 | 0.035943 | 558,912.00 |
| Mar 25 2024 | 0.03617 | 0.00078 | 2.20% | 0.03502 | 0.036513 | 0.03408 | 3,546,292.00 |
| Mar 24 2024 | 0.03539 | -0.000227 | -0.64% | 0.035804 | 0.036664 | 0.034875 | 522,472.00 |
| Mar 23 2024 | 0.035617 | 0.003161 | 9.74% | 0.03332 | 0.038792 | 0.032462 | 10,103,088.00 |
| Mar 22 2024 | 0.032456 | 0.000049 | 0.15% | 0.032462 | 0.03292 | 0.032208 | 41,928.00 |
| Mar 21 2024 | 0.032407 | 0.001265 | 4.06% | 0.031138 | 0.033573 | 0.03054 | 1,310,374.00 |
| Mar 20 2024 | 0.031142 | 0.000071 | 0.23% | 0.03283 | 0.03283 | 0.027229 | 4,256,105.00 |
| Mar 19 2024 | 0.031071 | -0.001026 | -3.20% | 0.03283 | 0.03283 | 0.030814 | 16,958.00 |
| Mar 18 2024 | 0.032097 | -0.000733 | -2.23% | 0.03266 | 0.03266 | 0.0317 | 4,891.00 |
| Mar 17 2024 | 0.03283 | 0.001333 | 4.23% | 0.031497 | 0.033413 | 0.03047 | 5,281,590.00 |
| Mar 16 2024 | 0.031497 | -0.002833 | -8.25% | 0.03433 | 0.03433 | 0.030712 | 1,700,507.00 |
| Mar 15 2024 | 0.03433 | -0.000342 | -0.99% | 0.034954 | 0.034954 | 0.031007 | 3,610,913.00 |
| Mar 14 2024 | 0.034672 | -0.001552 | -4.28% | 0.035989 | 0.036064 | 0.033173 | 1,100,448.00 |
| Mar 13 2024 | 0.036224 | 0.000243 | 0.68% | 0.036001 | 0.036224 | 0.035813 | 35,310.00 |
| Mar 12 2024 | 0.035981 | 0.000449 | 1.26% | 0.0337 | 0.038535 | 0.0337 | 1,040,833.00 |
| Mar 11 2024 | 0.035532 | 0.002109 | 6.31% | 0.033371 | 0.036236 | 0.031599 | 6,404,613.00 |
| Mar 10 2024 | 0.033423 | 0.000628 | 1.91% | 0.032795 | 0.03526 | 0.032382 | 6,573,928.00 |
| Mar 09 2024 | 0.032795 | 0.000978 | 3.07% | 0.032006 | 0.032957 | 0.0315 | 1,721,923.00 |
| Mar 08 2024 | 0.031817 | 0.001873 | 6.26% | 0.029988 | 0.033381 | 0.029988 | 5,496,299.00 |
| Mar 07 2024 | 0.029944 | -0.000044 | -0.15% | 0.029988 | 0.029988 | 0.029918 | 29,084.00 |
| Mar 06 2024 | 0.029988 | 0.001538 | 5.41% | 0.0287 | 0.03013 | 0.027881 | 1,769,944.00 |
| Mar 05 2024 | 0.02845 | -0.002754 | -8.83% | 0.031619 | 0.032299 | 0.024003 | 12,480,005.00 |
| Mar 04 2024 | 0.031204 | -0.000509 | -1.61% | 0.031097 | 0.03145 | 0.03091 | 771,605.00 |
| Mar 03 2024 | 0.031713 | 0.000152 | 0.48% | 0.03217 | 0.03217 | 0.031675 | 108,767.00 |
| Mar 02 2024 | 0.031561 | 0.000094 | 0.30% | 0.031619 | 0.032 | 0.03091 | 84,610.00 |
| Mar 01 2024 | 0.031467 | 0.001216 | 4.02% | 0.029219 | 0.031619 | 0.029219 | 1,341,876.00 |
| Feb 29 2024 | 0.030251 | 0.001577 | 5.50% | 0.02902 | 0.0306 | 0.028261 | 3,836,909.00 |
| Feb 28 2024 | 0.028674 | -0.000356 | -1.23% | 0.029308 | 0.029308 | 0.028674 | 91,577.00 |
| Feb 27 2024 | 0.02903 | 0.001817 | 6.68% | 0.026678 | 0.02984 | 0.026678 | 9,522,181.00 |
| Feb 26 2024 | 0.027213 | 0.000311 | 1.16% | 0.027207 | 0.027382 | 0.027001 | 58,608.00 |
| Feb 25 2024 | 0.026902 | 0.000802 | 3.07% | 0.026678 | 0.026986 | 0.026678 | 36,494.00 |
| Feb 24 2024 | 0.0261 | -0.000739 | -2.75% | 0.026678 | 0.026678 | 0.0261 | 4,880.00 |
| Feb 23 2024 | 0.026839 | 0.000161 | 0.60% | 0.026678 | 0.026839 | 0.026637 | 13,364.00 |
| Feb 22 2024 | 0.026678 | -0.000381 | -1.41% | 0.027 | 0.027141 | 0.025529 | 932,572.00 |
