Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XEMEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.034823 | 0.000853 | 2.51% | 0.03397 | 0.034916 | 0.03397 | 152,608.00 |
| May 24 2024 | 0.03397 | -0.000542 | -1.57% | 0.034512 | 0.034802 | 0.03378 | 131,989.00 |
| May 23 2024 | 0.034512 | -0.001906 | -5.23% | 0.036462 | 0.036462 | 0.0336 | 199,322.00 |
| May 22 2024 | 0.036418 | -0.000044 | -0.12% | 0.036462 | 0.036518 | 0.036418 | 273.00 |
| May 21 2024 | 0.036462 | 0.000356 | 0.99% | 0.036406 | 0.036912 | 0.035836 | 727,111.00 |
| May 20 2024 | 0.036106 | 0.00217 | 6.39% | 0.034187 | 0.036589 | 0.0336 | 490,172.00 |
| May 19 2024 | 0.033936 | -0.001846 | -5.16% | 0.034364 | 0.03564 | 0.033936 | 146,464.00 |
| May 18 2024 | 0.035782 | 0.000133 | 0.37% | 0.034364 | 0.035792 | 0.034364 | 11,042.00 |
| May 17 2024 | 0.035649 | 0.001285 | 3.74% | 0.034364 | 0.035735 | 0.033936 | 184,824.00 |
| May 16 2024 | 0.034364 | 0.00023 | 0.67% | 0.034134 | 0.034454 | 0.0336 | 236,298.00 |
| May 15 2024 | 0.034134 | 0.001626 | 5.00% | 0.033391 | 0.03431 | 0.032 | 2,086,227.00 |
| May 14 2024 | 0.032508 | -0.000487 | -1.48% | 0.032995 | 0.033129 | 0.0323 | 262,956.00 |
| May 13 2024 | 0.032995 | -0.000628 | -1.87% | 0.032938 | 0.03305 | 0.03126 | 377,704.00 |
| May 12 2024 | 0.033623 | -0.001341 | -3.84% | 0.035969 | 0.035969 | 0.033623 | 593.00 |
| May 11 2024 | 0.034964 | -0.000758 | -2.12% | 0.035969 | 0.035969 | 0.034964 | 175.00 |
| May 10 2024 | 0.035722 | -0.000247 | -0.69% | 0.035969 | 0.035969 | 0.035722 | 428.00 |
| May 09 2024 | 0.035969 | 0.000332 | 0.93% | 0.036024 | 0.036024 | 0.034442 | 1,288,835.00 |
| May 08 2024 | 0.035637 | -0.000747 | -2.05% | 0.036024 | 0.036024 | 0.034471 | 326,182.00 |
| May 07 2024 | 0.036384 | 0.00036 | 1.00% | 0.036024 | 0.036512 | 0.03553 | 34,246.00 |
| May 06 2024 | 0.036024 | -0.000353 | -0.97% | 0.036737 | 0.037572 | 0.035736 | 1,339,865.00 |
| May 05 2024 | 0.036377 | 0.00071 | 1.99% | 0.035895 | 0.036748 | 0.034865 | 145,399.00 |
| May 04 2024 | 0.035667 | -0.000228 | -0.64% | 0.035895 | 0.036051 | 0.035667 | 10,975.00 |
| May 03 2024 | 0.035895 | 0.002947 | 8.94% | 0.033335 | 0.035983 | 0.033335 | 1,268,378.00 |
| May 02 2024 | 0.032948 | -0.00016 | -0.48% | 0.033335 | 0.033431 | 0.03246 | 18,967.00 |
| May 01 2024 | 0.033108 | -0.000306 | -0.92% | 0.033335 | 0.033408 | 0.032954 | 3,731.00 |
| Apr 30 2024 | 0.033414 | -0.00074 | -2.17% | 0.035407 | 0.035407 | 0.032007 | 558,329.00 |
| Apr 29 2024 | 0.034154 | -0.001253 | -3.54% | 0.037241 | 0.038576 | 0.034154 | 241,322.00 |
| Apr 28 2024 | 0.035407 | 0.00019 | 0.54% | 0.035123 | 0.039398 | 0.035123 | 900,609.00 |
| Apr 27 2024 | 0.035217 | 0.000094 | 0.27% | 0.035013 | 0.035217 | 0.034 | 84,735.00 |
| Apr 26 2024 | 0.035123 | -0.001596 | -4.35% | 0.037241 | 0.037241 | 0.034759 | 214,354.00 |
| Apr 25 2024 | 0.036719 | -0.001163 | -3.07% | 0.037241 | 0.037241 | 0.036 | 22,603.00 |
| Apr 24 2024 | 0.037882 | -0.000597 | -1.55% | 0.038962 | 0.041813 | 0.037882 | 1,300,573.00 |
| Apr 23 2024 | 0.038479 | 0.000883 | 2.35% | 0.037241 | 0.038576 | 0.037241 | 5,886.00 |
| Apr 22 2024 | 0.037596 | 0.000355 | 0.95% | 0.037241 | 0.037861 | 0.037241 | 19,698.00 |
| Apr 21 2024 | 0.037241 | 0.001984 | 5.63% | 0.037627 | 0.038343 | 0.03669 | 2,075,566.00 |
| Apr 20 2024 | 0.035257 | 0.000293 | 0.84% | 0.034964 | 0.035257 | 0.034618 | 52,703.00 |
| Apr 19 2024 | 0.034964 | 0.002392 | 7.34% | 0.034056 | 0.036024 | 0.031383 | 771,641.00 |
| Apr 18 2024 | 0.032572 | -0.000314 | -0.95% | 0.032886 | 0.032886 | 0.031955 | 1,365.00 |
| Apr 17 2024 | 0.032886 | -0.00105 | -3.09% | 0.034273 | 0.034273 | 0.031515 | 308,479.00 |
| Apr 16 2024 | 0.033936 | -0.000337 | -0.98% | 0.034273 | 0.034473 | 0.031506 | 210,168.00 |
| Apr 15 2024 | 0.034273 | -0.002572 | -6.98% | 0.035312 | 0.038052 | 0.032645 | 2,912,828.00 |
| Apr 14 2024 | 0.036845 | 0.001634 | 4.64% | 0.035211 | 0.037852 | 0.033075 | 854,184.00 |
| Apr 13 2024 | 0.035211 | -0.004555 | -11.45% | 0.039933 | 0.040024 | 0.029735 | 1,329,053.00 |
| Apr 12 2024 | 0.039766 | -0.005471 | -12.09% | 0.045367 | 0.049749 | 0.036425 | 5,610,293.00 |
| Apr 11 2024 | 0.045237 | 0.000135 | 0.30% | 0.045367 | 0.046 | 0.044182 | 566,125.00 |
| Apr 10 2024 | 0.045102 | 0.000358 | 0.80% | 0.04468 | 0.045449 | 0.042882 | 857,595.00 |
| Apr 09 2024 | 0.044744 | -0.002315 | -4.92% | 0.047273 | 0.047343 | 0.044383 | 445,757.00 |
| Apr 08 2024 | 0.047059 | 0.002004 | 4.45% | 0.044858 | 0.04816 | 0.043832 | 951,763.00 |
| Apr 07 2024 | 0.045055 | 0.002024 | 4.70% | 0.043865 | 0.04514 | 0.043525 | 1,930,729.00 |
| Apr 06 2024 | 0.043031 | -0.000018 | -0.04% | 0.043043 | 0.043145 | 0.042678 | 19,437.00 |
| Apr 05 2024 | 0.043049 | 0.000514 | 1.21% | 0.041174 | 0.043751 | 0.040812 | 621,703.00 |
| Apr 04 2024 | 0.042535 | 0.001361 | 3.31% | 0.041174 | 0.04383 | 0.040 | 251,035.00 |
| Apr 03 2024 | 0.041174 | -0.000371 | -0.89% | 0.041545 | 0.042709 | 0.039738 | 1,309,740.00 |
| Apr 02 2024 | 0.041545 | -0.003245 | -7.24% | 0.045979 | 0.046456 | 0.040551 | 1,420,997.00 |
| Apr 01 2024 | 0.04479 | -0.002208 | -4.70% | 0.047902 | 0.048256 | 0.043281 | 1,030,551.00 |
| Mar 31 2024 | 0.046998 | 0.000106 | 0.23% | 0.046956 | 0.047002 | 0.046812 | 18,956.00 |
| Mar 30 2024 | 0.046892 | -0.001629 | -3.36% | 0.048853 | 0.048853 | 0.046774 | 1,078,936.00 |
| Mar 29 2024 | 0.048521 | -0.000356 | -0.73% | 0.048853 | 0.048853 | 0.048161 | 120,994.00 |
| Mar 28 2024 | 0.048877 | 0.000912 | 1.90% | 0.048147 | 0.049217 | 0.046968 | 1,271,206.00 |
| Mar 27 2024 | 0.047965 | -0.000458 | -0.95% | 0.049929 | 0.050613 | 0.046779 | 2,070,050.00 |
| Mar 26 2024 | 0.048423 | 0.001147 | 2.43% | 0.047736 | 0.048648 | 0.047435 | 49,750.00 |
| Mar 25 2024 | 0.047276 | 0.003436 | 7.84% | 0.045696 | 0.047968 | 0.044825 | 2,183,531.00 |
| Mar 24 2024 | 0.04384 | -0.000155 | -0.35% | 0.043473 | 0.044179 | 0.043473 | 12,039.00 |
| Mar 23 2024 | 0.043995 | -0.000173 | -0.39% | 0.04453 | 0.044604 | 0.042442 | 250,256.00 |
| Mar 22 2024 | 0.044168 | -0.000409 | -0.92% | 0.04453 | 0.044957 | 0.044166 | 5,745.00 |
| Mar 21 2024 | 0.044577 | 0.000177 | 0.40% | 0.045238 | 0.046708 | 0.042225 | 3,156,838.00 |
| Mar 20 2024 | 0.0444 | 0.003248 | 7.89% | 0.046398 | 0.046398 | 0.037055 | 2,432,917.00 |
| Mar 19 2024 | 0.041152 | -0.004662 | -10.18% | 0.046398 | 0.046398 | 0.040839 | 205,430.00 |
| Mar 18 2024 | 0.045814 | -0.000584 | -1.26% | 0.04646 | 0.04646 | 0.045615 | 46,235.00 |
| Mar 17 2024 | 0.046398 | 0.001825 | 4.09% | 0.044817 | 0.04691 | 0.041703 | 1,150,840.00 |
| Mar 16 2024 | 0.044573 | -0.005397 | -10.80% | 0.04997 | 0.050143 | 0.0435 | 1,198,578.00 |
| Mar 15 2024 | 0.04997 | -0.002888 | -5.46% | 0.054492 | 0.056643 | 0.045619 | 50,076,757.00 |
| Mar 14 2024 | 0.052858 | 0.0002 | 0.38% | 0.055165 | 0.055307 | 0.05108 | 670,237.00 |
| Mar 13 2024 | 0.052658 | 0.000709 | 1.36% | 0.049016 | 0.052874 | 0.049016 | 58,289.00 |
| Mar 12 2024 | 0.051949 | -0.000163 | -0.31% | 0.049016 | 0.053268 | 0.049016 | 171,109.00 |
| Mar 11 2024 | 0.052112 | 0.003096 | 6.32% | 0.04952 | 0.054896 | 0.049334 | 7,135,453.00 |
| Mar 10 2024 | 0.049016 | -0.000486 | -0.98% | 0.049124 | 0.050727 | 0.046634 | 1,285,386.00 |
| Mar 09 2024 | 0.049502 | 0.001151 | 2.38% | 0.048436 | 0.050379 | 0.047304 | 2,334,145.00 |
| Mar 08 2024 | 0.048351 | 0.001918 | 4.13% | 0.046433 | 0.049695 | 0.046394 | 2,006,554.00 |
| Mar 07 2024 | 0.046433 | 0.000355 | 0.77% | 0.046433 | 0.046433 | 0.046433 | 0.00 |
| Mar 06 2024 | 0.046078 | 0.003665 | 8.64% | 0.041849 | 0.047247 | 0.041437 | 2,531,090.00 |
| Mar 05 2024 | 0.042413 | -0.000167 | -0.39% | 0.046197 | 0.046996 | 0.036802 | 9,261,735.00 |
| Mar 04 2024 | 0.04258 | -0.000039 | -0.09% | 0.042984 | 0.043368 | 0.042394 | 9,830,510.00 |
| Mar 03 2024 | 0.042619 | 0.000252 | 0.59% | 0.042945 | 0.043465 | 0.042619 | 410,379.00 |
| Mar 02 2024 | 0.042367 | -0.001428 | -3.26% | 0.043536 | 0.043536 | 0.04173 | 93,216.00 |
| Mar 01 2024 | 0.043795 | 0.004352 | 11.03% | 0.036656 | 0.0445 | 0.036656 | 11,047,658.00 |
| Feb 29 2024 | 0.039443 | 0.002302 | 6.20% | 0.036656 | 0.040652 | 0.035871 | 3,764,303.00 |
| Feb 28 2024 | 0.037141 | 0.000484 | 1.32% | 0.036656 | 0.037655 | 0.036431 | 1,236,618.00 |
| Feb 27 2024 | 0.036657 | 0.001218 | 3.44% | 0.034768 | 0.036749 | 0.034768 | 3,645,906.00 |
| Feb 26 2024 | 0.035439 | -0.000113 | -0.32% | 0.03543 | 0.035583 | 0.03521 | 79,971.00 |
| Feb 25 2024 | 0.035552 | 0.000553 | 1.58% | 0.034768 | 0.036259 | 0.034768 | 499,630.00 |
| Feb 24 2024 | 0.034999 | 0.000139 | 0.40% | 0.034768 | 0.03569 | 0.034768 | 11,254.00 |
