Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
USDCEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.9325 | -0.0026 | -0.28% | 0.9349 | 0.9366 | 0.9315 | 11,572,426.00 |
| Apr 24 2024 | 0.9351 | 0.0006 | 0.06% | 0.9346 | 0.944 | 0.93347 | 8,437,086.00 |
| Apr 23 2024 | 0.9345 | -0.0043 | -0.46% | 0.9387 | 0.9401 | 0.9339 | 9,200,686.00 |
| Apr 22 2024 | 0.9388 | 0.00 | 0.00% | 0.93825 | 0.9416 | 0.9373 | 17,349,104.00 |
| Apr 21 2024 | 0.9388 | -0.0013 | -0.14% | 0.9401 | 0.9406 | 0.9385 | 6,562,139.00 |
| Apr 20 2024 | 0.9401 | 0.0004 | 0.04% | 0.9396 | 0.9411 | 0.9393 | 5,781,722.00 |
| Apr 19 2024 | 0.9397 | -0.0003 | -0.03% | 0.9401 | 0.94325 | 0.9335 | 13,759,881.00 |
| Apr 18 2024 | 0.940 | 0.0019 | 0.20% | 0.9381 | 0.9407 | 0.9345 | 14,062,372.00 |
| Apr 17 2024 | 0.9381 | -0.0037 | -0.39% | 0.942 | 0.94506 | 0.9374 | 11,196,617.00 |
| Apr 16 2024 | 0.9418 | 0.0002 | 0.02% | 0.9418 | 0.9466 | 0.93888 | 12,151,369.00 |
| Apr 15 2024 | 0.9416 | 0.0014 | 0.15% | 0.9407 | 0.9425 | 0.933 | 8,302,546.00 |
| Apr 14 2024 | 0.9402 | -0.0141 | -1.48% | 0.9528 | 0.9635 | 0.9401 | 9,557,834.00 |
| Apr 13 2024 | 0.9543 | 0.0098 | 1.04% | 0.9445 | 0.9584 | 0.9403 | 12,368,475.00 |
| Apr 12 2024 | 0.9445 | 0.0123 | 1.32% | 0.93242 | 0.9465 | 0.9321 | 15,706,300.00 |
| Apr 11 2024 | 0.9322 | 0.0013 | 0.14% | 0.9312 | 0.9343 | 0.92694 | 5,273,108.00 |
| Apr 10 2024 | 0.9309 | 0.0093 | 1.01% | 0.9215 | 0.9323 | 0.9199 | 10,270,951.00 |
| Apr 09 2024 | 0.9216 | 0.0017 | 0.18% | 0.9199 | 0.9224 | 0.9181 | 7,229,605.00 |
| Apr 08 2024 | 0.9199 | -0.0035 | -0.38% | 0.9235 | 0.9268 | 0.9184 | 11,343,409.00 |
| Apr 07 2024 | 0.9234 | 0.0003 | 0.03% | 0.9231 | 0.9238 | 0.92168 | 4,129,227.00 |
| Apr 06 2024 | 0.9231 | 0.00 | 0.00% | 0.9232 | 0.9242 | 0.92274 | 2,928,404.00 |
| Apr 05 2024 | 0.9231 | -0.0002 | -0.02% | 0.9232 | 0.9275 | 0.9216 | 8,875,414.00 |
| Apr 04 2024 | 0.9233 | -0.0006 | -0.06% | 0.9237 | 0.92481 | 0.92011 | 9,925,000.00 |
| Apr 03 2024 | 0.9239 | -0.0058 | -0.62% | 0.9296 | 0.950 | 0.9236 | 14,767,303.00 |
| Apr 02 2024 | 0.9297 | -0.0016 | -0.17% | 0.9317 | 0.93436 | 0.926 | 14,773,268.00 |
| Apr 01 2024 | 0.9313 | 0.0041 | 0.44% | 0.927 | 0.9321 | 0.9259 | 7,764,250.00 |
| Mar 31 2024 | 0.9272 | -0.0003 | -0.03% | 0.9276 | 0.9278 | 0.9242 | 5,188,577.00 |
| Mar 30 2024 | 0.9275 | 0.0007 | 0.08% | 0.9269 | 0.9276 | 0.921 | 4,725,123.00 |
| Mar 29 2024 | 0.9268 | 0.00 | 0.00% | 0.9268 | 0.9309 | 0.9213 | 8,793,579.00 |
| Mar 28 2024 | 0.9268 | 0.0022 | 0.24% | 0.9248 | 0.9286 | 0.92341 | 10,580,971.00 |
| Mar 27 2024 | 0.9246 | 0.0018 | 0.20% | 0.9226 | 0.9253 | 0.9207 | 14,553,799.00 |
| Mar 26 2024 | 0.9228 | 0.0011 | 0.12% | 0.9216 | 0.9236 | 0.915 | 12,991,470.00 |
| Mar 25 2024 | 0.9217 | -0.0037 | -0.40% | 0.92523 | 0.92629 | 0.91467 | 23,049,804.00 |
| Mar 24 2024 | 0.9254 | -0.00051 | -0.06% | 0.926 | 0.9268 | 0.9196 | 5,010,460.00 |
| Mar 23 2024 | 0.92591 | -0.00049 | -0.05% | 0.9263 | 0.92722 | 0.92068 | 3,163,630.00 |
| Mar 22 2024 | 0.9264 | 0.0054 | 0.59% | 0.921 | 0.9291 | 0.9194 | 11,122,228.00 |
| Mar 21 2024 | 0.921 | 0.0056 | 0.61% | 0.9154 | 0.9249 | 0.91335 | 11,411,132.00 |
| Mar 20 2024 | 0.9154 | -0.0049 | -0.53% | 0.9206 | 0.925 | 0.9077 | 13,085,524.00 |
| Mar 19 2024 | 0.9203 | 0.0007 | 0.08% | 0.9195 | 0.930 | 0.9066 | 16,477,121.00 |
| Mar 18 2024 | 0.9196 | 0.0006 | 0.07% | 0.9191 | 0.9211 | 0.9175 | 8,255,608.00 |
| Mar 17 2024 | 0.919 | 0.0012 | 0.13% | 0.918 | 0.9281 | 0.91504 | 6,989,822.00 |
| Mar 16 2024 | 0.9178 | -0.0013 | -0.14% | 0.9191 | 0.9204 | 0.9178 | 6,473,198.00 |
| Mar 15 2024 | 0.9191 | -0.0002 | -0.02% | 0.9197 | 0.9212 | 0.9174 | 18,741,893.00 |
| Mar 14 2024 | 0.9193 | 0.006 | 0.66% | 0.9134 | 0.9198 | 0.9133 | 7,619,413.00 |
| Mar 13 2024 | 0.9133 | -0.0018 | -0.20% | 0.9152 | 0.9159 | 0.9117 | 9,993,490.00 |
| Mar 12 2024 | 0.9151 | 0.003 | 0.33% | 0.9116 | 0.9179 | 0.910 | 12,323,393.00 |
| Mar 11 2024 | 0.9121 | -0.0017 | -0.19% | 0.9138 | 0.915 | 0.909 | 23,602,844.00 |
| Mar 10 2024 | 0.9138 | 0.0002 | 0.02% | 0.9137 | 0.91466 | 0.9126 | 5,723,869.00 |
| Mar 09 2024 | 0.9136 | 0.0002 | 0.02% | 0.9135 | 0.9147 | 0.9121 | 4,822,018.00 |
| Mar 08 2024 | 0.9134 | 0.0009 | 0.10% | 0.9128 | 0.91827 | 0.911 | 13,073,163.00 |
| Mar 07 2024 | 0.9125 | -0.0038 | -0.41% | 0.9166 | 0.9224 | 0.9109 | 10,761,310.00 |
| Mar 06 2024 | 0.9163 | -0.0055 | -0.60% | 0.9219 | 0.9231 | 0.9094 | 11,728,995.00 |
| Mar 05 2024 | 0.9218 | 0.003 | 0.33% | 0.9191 | 0.9255 | 0.7535 | 22,665,047.00 |
| Mar 04 2024 | 0.9188 | -0.0033 | -0.36% | 0.9221 | 0.9255 | 0.918 | 11,511,705.00 |
| Mar 03 2024 | 0.9221 | -0.0004 | -0.04% | 0.9224 | 0.9232 | 0.92082 | 3,981,415.00 |
| Mar 02 2024 | 0.9225 | 0.0004 | 0.04% | 0.9221 | 0.923 | 0.9211 | 4,111,406.00 |
| Mar 01 2024 | 0.9221 | -0.0032 | -0.35% | 0.9237 | 0.9268 | 0.9213 | 9,096,925.00 |
| Feb 29 2024 | 0.9253 | 0.0052 | 0.57% | 0.9189 | 0.9299 | 0.905 | 13,045,825.00 |
| Feb 28 2024 | 0.9201 | -0.0017 | -0.18% | 0.9216 | 0.92583 | 0.9171 | 10,773,398.00 |
| Feb 27 2024 | 0.9218 | 0.0037 | 0.40% | 0.9178 | 0.9228 | 0.9116 | 9,536,528.00 |
| Feb 26 2024 | 0.9181 | -0.0062 | -0.67% | 0.9241 | 0.925 | 0.9175 | 14,152,440.00 |
| Feb 25 2024 | 0.9243 | 0.0004 | 0.04% | 0.9236 | 0.92528 | 0.92108 | 4,482,361.00 |
| Feb 24 2024 | 0.9239 | 0.00 | 0.00% | 0.9239 | 0.9261 | 0.9214 | 3,093,328.00 |
| Feb 23 2024 | 0.9239 | -0.0002 | -0.02% | 0.924 | 0.9257 | 0.922 | 8,612,370.00 |
| Feb 22 2024 | 0.9241 | -0.0001 | -0.01% | 0.9243 | 0.9299 | 0.9187 | 10,406,449.00 |
| Feb 21 2024 | 0.9242 | -0.0009 | -0.10% | 0.9254 | 0.930 | 0.9237 | 10,801,022.00 |
| Feb 20 2024 | 0.9251 | -0.003 | -0.32% | 0.928 | 0.930 | 0.92278 | 12,156,223.00 |
| Feb 19 2024 | 0.9281 | 0.0007 | 0.08% | 0.9274 | 0.9299 | 0.92598 | 9,507,676.00 |
| Feb 18 2024 | 0.9274 | -0.001 | -0.11% | 0.9285 | 0.9297 | 0.9263 | 3,923,740.00 |
| Feb 17 2024 | 0.9284 | 0.0005 | 0.05% | 0.9281 | 0.9308 | 0.9259 | 4,450,418.00 |
| Feb 16 2024 | 0.9279 | 0.0001 | 0.01% | 0.9281 | 0.9337 | 0.91855 | 11,422,272.00 |
| Feb 15 2024 | 0.9278 | -0.0038 | -0.41% | 0.9315 | 0.9384 | 0.92715 | 11,820,728.00 |
| Feb 14 2024 | 0.9316 | -0.0022 | -0.24% | 0.9338 | 0.935 | 0.9304 | 9,914,978.00 |
| Feb 13 2024 | 0.9338 | 0.0081 | 0.88% | 0.9249 | 0.9346 | 0.92356 | 8,700,575.00 |
| Feb 12 2024 | 0.9257 | 0.0037 | 0.40% | 0.922 | 0.9329 | 0.9191 | 10,575,104.00 |
| Feb 11 2024 | 0.922 | 0.0006 | 0.07% | 0.9216 | 0.92399 | 0.9101 | 2,920,247.00 |
| Feb 10 2024 | 0.9214 | 0.0071 | 0.78% | 0.9146 | 0.9256 | 0.9018 | 7,804,878.00 |
| Feb 09 2024 | 0.9143 | -0.0134 | -1.44% | 0.9276 | 0.9292 | 0.912 | 9,970,991.00 |
| Feb 08 2024 | 0.9277 | 0.0001 | 0.01% | 0.9275 | 0.9329 | 0.92338 | 7,483,872.00 |
| Feb 07 2024 | 0.9276 | -0.0021 | -0.23% | 0.9297 | 0.9312 | 0.9273 | 9,145,133.00 |
| Feb 06 2024 | 0.9297 | -0.0018 | -0.19% | 0.9313 | 0.9327 | 0.9295 | 8,269,678.00 |
| Feb 05 2024 | 0.9315 | 0.0035 | 0.38% | 0.9285 | 0.93243 | 0.92692 | 10,234,589.00 |
| Feb 04 2024 | 0.928 | 0.0012 | 0.13% | 0.9268 | 0.9287 | 0.92599 | 4,866,843.00 |
| Feb 03 2024 | 0.9268 | 0.0004 | 0.04% | 0.9265 | 0.9273 | 0.9188 | 3,406,968.00 |
| Feb 02 2024 | 0.9264 | 0.0066 | 0.72% | 0.9197 | 0.9334 | 0.91746 | 8,290,462.00 |
| Feb 01 2024 | 0.9198 | -0.0056 | -0.61% | 0.926 | 0.9281 | 0.9196 | 10,174,132.00 |
| Jan 31 2024 | 0.9254 | 0.0028 | 0.30% | 0.9226 | 0.9265 | 0.91907 | 13,931,901.00 |
| Jan 30 2024 | 0.9226 | -0.0003 | -0.03% | 0.9231 | 0.9256 | 0.9198 | 8,946,027.00 |
| Jan 29 2024 | 0.9229 | 0.0006 | 0.07% | 0.92236 | 0.92627 | 0.9215 | 11,565,331.00 |
| Jan 28 2024 | 0.9223 | 0.00 | 0.00% | 0.9224 | 0.92323 | 0.91847 | 4,678,653.00 |
| Jan 27 2024 | 0.9223 | 0.0003 | 0.03% | 0.9221 | 0.9235 | 0.920 | 5,110,496.00 |
