EURTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 1.06 | 0.010 | 1.14% | 1.05 | 1.06 | 1.05 | 28,924.00 |
Jun 29 2024 | 1.05 | -0.010 | -0.90% | 1.06 | 1.06 | 1.04 | 30,277.00 |
Jun 28 2024 | 1.06 | 0.020 | 1.48% | 1.04 | 1.06 | 1.04 | 28,654.00 |
Jun 27 2024 | 1.04 | -0.020 | -1.69% | 1.06 | 1.06 | 1.04 | 32,440.00 |
Jun 26 2024 | 1.06 | 0.010 | 1.33% | 1.05 | 1.06 | 1.03 | 31,079.00 |
Jun 25 2024 | 1.05 | 0.010 | 1.10% | 1.03 | 1.05 | 1.03 | 29,189.00 |
Jun 24 2024 | 1.03 | 0.00 | -0.34% | 1.04 | 1.04 | 1.03 | 32,543.00 |
Jun 23 2024 | 1.04 | 0.00 | 0.08% | 1.04 | 1.04 | 1.03 | 32,146.00 |
Jun 22 2024 | 1.04 | 0.00 | 0.04% | 1.04 | 1.04 | 1.03 | 34,970.00 |
Jun 21 2024 | 1.04 | -0.010 | -1.02% | 1.05 | 1.05 | 1.03 | 30,668.00 |
Jun 20 2024 | 1.05 | -0.010 | -0.49% | 1.05 | 1.05 | 1.03 | 29,500.00 |
Jun 19 2024 | 1.05 | 0.010 | 0.53% | 1.05 | 1.06 | 1.04 | 32,302.00 |
Jun 18 2024 | 1.05 | -0.010 | -0.52% | 1.05 | 1.05 | 1.03 | 32,201.00 |
Jun 17 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
Jun 16 2024 | 1.05 | 0.010 | 0.75% | 1.04 | 1.06 | 1.03 | 37,381.00 |
Jun 15 2024 | 1.04 | 0.00 | -0.37% | 1.05 | 1.05 | 1.03 | 35,039.00 |
Jun 14 2024 | 1.05 | -0.020 | -1.69% | 1.07 | 1.07 | 1.03 | 35,513.00 |
Jun 13 2024 | 1.07 | 0.00 | 0.06% | 1.07 | 1.07 | 1.07 | 35,881.00 |
Jun 12 2024 | 1.07 | -0.010 | -0.69% | 1.07 | 1.07 | 1.07 | 32,403.00 |
Jun 11 2024 | 1.07 | 0.020 | 1.93% | 1.05 | 1.07 | 1.04 | 33,201.00 |
Jun 10 2024 | 1.05 | -0.010 | -0.77% | 1.06 | 1.06 | 1.05 | 32,305.00 |
Jun 09 2024 | 1.06 | 0.00 | -0.30% | 1.06 | 1.07 | 1.06 | 33,948.00 |
Jun 08 2024 | 1.06 | 0.00 | 0.46% | 1.06 | 1.07 | 1.05 | 36,183.00 |
Jun 07 2024 | 1.06 | 0.00 | -0.39% | 1.06 | 1.07 | 1.05 | 33,798.00 |
Jun 06 2024 | 1.06 | 0.00 | 0.06% | 1.06 | 1.07 | 1.06 | 34,978.00 |
Jun 05 2024 | 1.06 | 0.00 | 0.03% | 1.06 | 1.07 | 1.06 | 35,596.00 |
Jun 04 2024 | 1.06 | 0.00 | -0.37% | 1.06 | 1.07 | 1.06 | 33,423.00 |
Jun 03 2024 | 1.07 | 0.00 | -0.18% | 1.07 | 1.07 | 1.05 | 37,101.00 |
Jun 02 2024 | 1.07 | 0.00 | 0.05% | 1.07 | 1.07 | 1.07 | 32,617.00 |
Jun 01 2024 | 1.07 | -0.010 | -0.81% | 1.08 | 1.08 | 1.07 | 34,853.00 |
May 31 2024 | 1.08 | 0.00 | 0.10% | 1.07 | 1.08 | 1.07 | 32,389.00 |
May 30 2024 | 1.08 | 0.00 | 0.04% | 1.08 | 1.08 | 1.07 | 33,471.00 |
May 29 2024 | 1.07 | 0.00 | 0.06% | 1.07 | 1.08 | 1.07 | 31,710.00 |
May 28 2024 | 1.07 | 0.00 | -0.16% | 1.08 | 1.08 | 1.07 | 33,236.00 |
May 27 2024 | 1.08 | 0.00 | -0.36% | 1.08 | 1.08 | 1.08 | 33,665.00 |
May 26 2024 | 1.08 | 0.00 | 0.29% | 1.08 | 1.08 | 1.07 | 34,768.00 |
May 25 2024 | 1.08 | 0.00 | 0.09% | 1.08 | 1.08 | 1.08 | 37,701.00 |
May 24 2024 | 1.08 | 0.00 | -0.10% | 1.08 | 1.08 | 1.07 | 36,967.00 |
May 23 2024 | 1.08 | 0.00 | 0.33% | 1.07 | 1.09 | 1.07 | 35,661.00 |
May 22 2024 | 1.07 | 0.010 | 0.84% | 1.07 | 1.08 | 1.06 | 34,324.00 |
May 21 2024 | 1.06 | 0.010 | 0.75% | 1.06 | 1.08 | 1.06 | 34,654.00 |
May 20 2024 | 1.06 | 0.00 | -0.11% | 1.06 | 1.06 | 1.06 | 31,749.00 |
May 19 2024 | 1.06 | 0.00 | 0.09% | 1.06 | 1.06 | 1.06 | 31,386.00 |
May 18 2024 | 1.06 | 0.00 | 0.09% | 1.05 | 1.06 | 1.05 | 34,018.00 |
May 17 2024 | 1.06 | 0.00 | 0.05% | 1.05 | 1.07 | 1.05 | 35,771.00 |
May 16 2024 | 1.05 | 0.00 | 0.03% | 1.05 | 1.06 | 1.05 | 32,098.00 |
May 15 2024 | 1.05 | 0.00 | 0.06% | 1.06 | 1.06 | 1.05 | 35,311.00 |
May 14 2024 | 1.05 | -0.010 | -0.84% | 1.06 | 1.07 | 1.05 | 33,950.00 |
May 13 2024 | 1.06 | 0.030 | 2.51% | 1.04 | 1.07 | 1.04 | 29,590.00 |
May 12 2024 | 1.04 | 0.010 | 1.04% | 1.03 | 1.06 | 1.01 | 34,455.00 |
May 11 2024 | 1.03 | 0.00 | 0.05% | 1.03 | 1.05 | 1.02 | 31,945.00 |
May 10 2024 | 1.03 | 0.010 | 0.93% | 1.02 | 1.03 | 1.01 | 32,613.00 |
May 09 2024 | 1.02 | -0.010 | -1.04% | 1.03 | 1.05 | 1.01 | 34,299.00 |
May 08 2024 | 1.03 | -0.010 | -1.08% | 1.04 | 1.05 | 1.03 | 33,967.00 |
May 07 2024 | 1.04 | 0.00 | -0.05% | 1.04 | 1.05 | 1.04 | 35,491.00 |
May 06 2024 | 1.04 | 0.00 | -0.03% | 1.04 | 1.04 | 1.04 | 36,081.00 |
May 05 2024 | 1.04 | 0.010 | 1.18% | 1.03 | 1.04 | 1.03 | 34,005.00 |
May 04 2024 | 1.03 | 0.00 | 0.03% | 1.03 | 1.03 | 1.03 | 34,453.00 |
May 03 2024 | 1.03 | 0.00 | -0.10% | 1.03 | 1.03 | 1.02 | 36,459.00 |
May 02 2024 | 1.03 | 0.00 | -0.08% | 1.03 | 1.05 | 1.02 | 33,778.00 |
May 01 2024 | 1.03 | -0.010 | -0.77% | 1.04 | 1.04 | 1.03 | 37,199.00 |
Apr 30 2024 | 1.04 | 0.00 | -0.21% | 1.04 | 1.04 | 1.03 | 33,621.00 |
Apr 29 2024 | 1.04 | 0.00 | 0.09% | 1.04 | 1.05 | 1.04 | 31,043.00 |
Apr 28 2024 | 1.04 | 0.00 | -0.03% | 1.04 | 1.04 | 1.04 | 33,559.00 |
Apr 27 2024 | 1.04 | 0.00 | -0.02% | 1.04 | 1.04 | 1.04 | 35,099.00 |
Apr 26 2024 | 1.04 | 0.010 | 1.19% | 1.03 | 1.05 | 1.02 | 35,580.00 |
Apr 25 2024 | 1.03 | 0.00 | 0.13% | 1.02 | 1.04 | 1.02 | 36,394.00 |
Apr 24 2024 | 1.02 | 0.00 | 0.05% | 1.02 | 1.03 | 1.02 | 35,150.00 |
Apr 23 2024 | 1.02 | 0.00 | 0.24% | 1.02 | 1.03 | 1.02 | 36,020.00 |
Apr 22 2024 | 1.02 | 0.00 | -0.13% | 1.02 | 1.02 | 1.00 | 32,826.00 |
Apr 21 2024 | 1.02 | 0.00 | 0.12% | 1.02 | 1.03 | 1.02 | 34,450.00 |
Apr 20 2024 | 1.02 | 0.00 | -0.04% | 1.02 | 1.03 | 1.02 | 34,316.00 |
Apr 19 2024 | 1.02 | 0.00 | -0.36% | 1.03 | 1.03 | 1.02 | 32,753.00 |
Apr 18 2024 | 1.03 | 0.00 | -0.06% | 1.03 | 1.03 | 1.02 | 31,761.00 |
Apr 17 2024 | 1.03 | -0.010 | -1.03% | 1.04 | 1.04 | 1.02 | 32,204.00 |
Apr 16 2024 | 1.04 | 0.020 | 2.41% | 1.01 | 1.04 | 1.01 | 33,852.00 |
Apr 15 2024 | 1.01 | -0.030 | -2.91% | 1.04 | 1.04 | 1.01 | 34,018.00 |
Apr 14 2024 | 1.04 | 0.00 | -0.40% | 1.05 | 1.05 | 1.03 | 32,776.00 |
Apr 13 2024 | 1.05 | 0.00 | 0.12% | 1.05 | 1.05 | 1.03 | 34,391.00 |
Apr 12 2024 | 1.05 | 0.00 | -0.35% | 1.05 | 1.05 | 1.04 | 36,710.00 |
Apr 11 2024 | 1.05 | 0.00 | -0.07% | 1.05 | 1.05 | 1.05 | 33,047.00 |
Apr 10 2024 | 1.05 | 0.00 | -0.08% | 1.05 | 1.05 | 1.05 | 36,421.00 |
Apr 09 2024 | 1.05 | 0.010 | 0.55% | 1.05 | 1.05 | 1.04 | 33,765.00 |
Apr 08 2024 | 1.05 | -0.010 | -0.58% | 1.05 | 1.07 | 1.05 | 34,410.00 |
Apr 07 2024 | 1.05 | 0.010 | 1.11% | 1.04 | 1.05 | 1.03 | 33,517.00 |
Apr 06 2024 | 1.04 | 0.00 | -0.03% | 1.04 | 1.04 | 1.04 | 34,465.00 |
Apr 05 2024 | 1.04 | 0.00 | 0.09% | 1.04 | 1.05 | 1.04 | 34,988.00 |
Apr 04 2024 | 1.04 | 0.00 | -0.05% | 1.04 | 1.04 | 1.04 | 33,507.00 |
Apr 03 2024 | 1.04 | 0.00 | -0.02% | 1.04 | 1.05 | 1.04 | 31,778.00 |
Apr 02 2024 | 1.04 | 0.00 | 0.02% | 1.04 | 1.04 | 1.04 | 36,433.00 |