EULUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 19 2024 | 5.52 | -0.140 | -2.40% | 5.65 | 5.73 | 5.47 | 3,059.00 |
May 18 2024 | 5.66 | -0.070 | -1.22% | 5.79 | 5.80 | 5.55 | 2,752.00 |
May 17 2024 | 5.73 | -0.020 | -0.33% | 5.71 | 5.80 | 5.56 | 2,766.00 |
May 16 2024 | 5.75 | -0.010 | -0.23% | 5.76 | 5.85 | 5.50 | 4,118.00 |
May 15 2024 | 5.76 | 0.300 | 5.52% | 5.47 | 5.86 | 5.40 | 2,858.00 |
May 14 2024 | 5.46 | 0.030 | 0.61% | 5.34 | 5.82 | 5.31 | 2,508.00 |
May 13 2024 | 5.42 | -0.020 | -0.33% | 5.45 | 5.58 | 5.26 | 1,289.00 |
May 12 2024 | 5.44 | 0.070 | 1.21% | 5.36 | 5.47 | 5.18 | 2,633.00 |
May 11 2024 | 5.38 | -0.060 | -1.12% | 5.46 | 5.51 | 5.31 | 2,626.00 |
May 10 2024 | 5.44 | -0.460 | -7.83% | 5.82 | 6.03 | 5.43 | 1,818.00 |
May 09 2024 | 5.90 | -0.050 | -0.89% | 6.01 | 6.05 | 5.70 | 1,121.00 |
May 08 2024 | 5.95 | -0.320 | -5.15% | 6.18 | 6.42 | 5.74 | 1,190.00 |
May 07 2024 | 6.28 | 0.490 | 8.45% | 5.77 | 6.28 | 5.74 | 1,607.00 |
May 06 2024 | 5.79 | 0.030 | 0.52% | 5.81 | 5.93 | 5.71 | 2,865.00 |
May 05 2024 | 5.76 | 0.130 | 2.27% | 5.67 | 5.84 | 5.49 | 2,482.00 |
May 04 2024 | 5.63 | -0.140 | -2.39% | 5.75 | 8.29 | 5.53 | 2,755.00 |
May 03 2024 | 5.77 | 0.370 | 6.92% | 5.39 | 5.80 | 5.24 | 2,663.00 |
May 02 2024 | 5.39 | -0.020 | -0.39% | 5.43 | 5.64 | 5.07 | 3,952.00 |
May 01 2024 | 5.42 | 0.00 | 0.00% | 5.52 | 5.59 | 5.31 | 2,250.00 |
Apr 30 2024 | 5.42 | -0.410 | -6.99% | 5.84 | 5.98 | 5.33 | 2,102.00 |
Apr 29 2024 | 5.82 | -0.470 | -7.46% | 6.29 | 6.38 | 5.69 | 1,913.00 |
Apr 28 2024 | 6.29 | 0.230 | 3.73% | 6.06 | 8.40 | 5.95 | 3,149.00 |
Apr 27 2024 | 6.07 | 0.760 | 14.37% | 5.29 | 6.76 | 5.20 | 2,946.00 |
Apr 26 2024 | 5.30 | -0.250 | -4.47% | 5.59 | 5.66 | 5.27 | 3,762.00 |
Apr 25 2024 | 5.55 | -0.210 | -3.61% | 5.86 | 6.00 | 5.39 | 7,110.00 |
Apr 24 2024 | 5.76 | 1.01 | 21.24% | 4.76 | 6.00 | 4.63 | 4,253.00 |
Apr 23 2024 | 4.75 | 0.120 | 2.61% | 4.64 | 4.93 | 4.54 | 3,625.00 |
Apr 22 2024 | 4.63 | -0.010 | -0.22% | 4.63 | 4.72 | 4.36 | 3,916.00 |
Apr 21 2024 | 4.64 | -0.040 | -0.90% | 4.68 | 4.73 | 4.45 | 3,345.00 |
Apr 20 2024 | 4.68 | 0.00 | -0.02% | 4.67 | 4.93 | 4.38 | 2,848.00 |
Apr 19 2024 | 4.68 | -0.090 | -1.97% | 4.62 | 5.00 | 4.46 | 2,293.00 |
Apr 18 2024 | 4.78 | 0.350 | 7.83% | 4.31 | 4.78 | 4.10 | 2,975.00 |
Apr 17 2024 | 4.43 | -0.350 | -7.40% | 4.55 | 4.75 | 4.31 | 1,679.00 |
Apr 16 2024 | 4.78 | -0.040 | -0.91% | 4.80 | 4.95 | 4.55 | 1,639.00 |
Apr 15 2024 | 4.83 | -0.220 | -4.30% | 5.04 | 5.24 | 4.83 | 1,753.00 |
Apr 14 2024 | 5.04 | 0.210 | 4.41% | 4.76 | 5.10 | 4.53 | 1,030.00 |
Apr 13 2024 | 4.83 | -0.450 | -8.59% | 5.36 | 5.73 | 4.72 | 2,896.00 |
Apr 12 2024 | 5.29 | -0.270 | -4.91% | 5.56 | 5.67 | 4.95 | 2,801.00 |
Apr 11 2024 | 5.56 | -0.150 | -2.70% | 5.68 | 5.78 | 5.50 | 1,986.00 |
Apr 10 2024 | 5.71 | 0.060 | 0.99% | 5.63 | 5.82 | 5.50 | 1,955.00 |
Apr 09 2024 | 5.66 | -0.120 | -2.11% | 5.78 | 6.00 | 5.56 | 2,084.00 |
Apr 08 2024 | 5.78 | 0.270 | 4.81% | 5.51 | 6.00 | 5.22 | 2,244.00 |
Apr 07 2024 | 5.51 | -0.180 | -3.23% | 5.61 | 6.00 | 5.00 | 3,481.00 |
Apr 06 2024 | 5.70 | 0.540 | 10.54% | 5.31 | 5.77 | 4.95 | 1,623.00 |
Apr 05 2024 | 5.15 | -0.060 | -1.21% | 5.14 | 5.37 | 4.96 | 717.00 |
Apr 04 2024 | 5.22 | 0.220 | 4.47% | 5.05 | 5.35 | 4.84 | 2,458.00 |
Apr 03 2024 | 4.99 | -0.290 | -5.42% | 5.35 | 6.00 | 4.76 | 2,583.00 |
Apr 02 2024 | 5.28 | -0.130 | -2.46% | 5.41 | 5.44 | 5.05 | 2,362.00 |
Apr 01 2024 | 5.41 | -0.150 | -2.64% | 5.62 | 6.00 | 5.16 | 3,113.00 |
Mar 31 2024 | 5.56 | 0.010 | 0.16% | 5.55 | 6.00 | 5.25 | 3,750.00 |
Mar 30 2024 | 5.55 | 0.070 | 1.28% | 5.56 | 5.78 | 5.46 | 2,600.00 |
Mar 29 2024 | 5.48 | 0.040 | 0.83% | 5.45 | 5.79 | 5.25 | 3,023.00 |
Mar 28 2024 | 5.44 | 0.130 | 2.37% | 5.31 | 5.60 | 4.67 | 6,168.00 |
Mar 27 2024 | 5.31 | -0.460 | -7.92% | 5.77 | 5.82 | 5.31 | 6,762.00 |
Mar 26 2024 | 5.77 | -0.180 | -3.04% | 5.96 | 6.13 | 5.76 | 6,560.00 |
Mar 25 2024 | 5.95 | -0.330 | -5.27% | 6.29 | 6.32 | 5.52 | 6,618.00 |
Mar 24 2024 | 6.28 | 0.120 | 1.98% | 6.17 | 6.50 | 6.07 | 4,153.00 |
Mar 23 2024 | 6.16 | -0.140 | -2.29% | 6.32 | 6.63 | 6.03 | 3,833.00 |
Mar 22 2024 | 6.30 | -0.030 | -0.51% | 6.32 | 6.56 | 5.98 | 4,420.00 |
Mar 21 2024 | 6.33 | 0.700 | 12.47% | 5.63 | 6.76 | 5.53 | 5,588.00 |
Mar 20 2024 | 5.63 | 0.110 | 1.92% | 5.52 | 5.70 | 5.29 | 5,006.00 |
Mar 19 2024 | 5.53 | -0.070 | -1.22% | 5.59 | 5.61 | 5.24 | 5,431.00 |
Mar 18 2024 | 5.59 | -0.020 | -0.29% | 5.63 | 5.91 | 5.51 | 5,479.00 |
Mar 17 2024 | 5.61 | -0.050 | -0.95% | 5.69 | 5.72 | 5.44 | 4,926.00 |
Mar 16 2024 | 5.66 | -0.050 | -0.81% | 5.77 | 5.87 | 5.45 | 4,984.00 |
Mar 15 2024 | 5.71 | -0.240 | -3.95% | 5.96 | 6.36 | 5.67 | 4,892.00 |
Mar 14 2024 | 5.94 | -0.860 | -12.67% | 6.79 | 6.89 | 5.79 | 4,611.00 |
Mar 13 2024 | 6.81 | -0.110 | -1.59% | 6.90 | 7.08 | 6.77 | 4,262.00 |
Mar 12 2024 | 6.92 | -0.290 | -3.96% | 7.15 | 7.32 | 6.85 | 3,708.00 |
Mar 11 2024 | 7.20 | 0.430 | 6.27% | 6.77 | 7.40 | 6.59 | 4,221.00 |
Mar 10 2024 | 6.78 | 0.010 | 0.15% | 6.77 | 6.96 | 6.74 | 3,958.00 |
Mar 09 2024 | 6.77 | -0.420 | -5.78% | 7.16 | 7.34 | 6.74 | 3,828.00 |
Mar 08 2024 | 7.18 | -0.090 | -1.26% | 7.28 | 7.40 | 7.08 | 3,866.00 |
Mar 07 2024 | 7.27 | 0.610 | 9.07% | 6.67 | 7.58 | 6.66 | 4,059.00 |
Mar 06 2024 | 6.67 | 0.510 | 8.21% | 6.15 | 6.96 | 6.08 | 4,994.00 |
Mar 05 2024 | 6.16 | -0.340 | -5.19% | 6.51 | 6.85 | 6.03 | 4,156.00 |
Mar 04 2024 | 6.50 | 0.190 | 2.95% | 6.32 | 6.57 | 5.77 | 5,047.00 |
Mar 03 2024 | 6.31 | -0.060 | -0.99% | 6.37 | 6.40 | 6.17 | 4,146.00 |
Mar 02 2024 | 6.38 | -0.100 | -1.51% | 6.48 | 6.52 | 6.24 | 3,711.00 |
Mar 01 2024 | 6.47 | 0.400 | 6.62% | 6.07 | 6.79 | 5.99 | 4,199.00 |
Feb 29 2024 | 6.07 | 0.220 | 3.83% | 5.84 | 6.21 | 5.75 | 3,914.00 |
Feb 28 2024 | 5.85 | 0.00 | 0.00% | 5.62 | 5.95 | 5.51 | 4,014.00 |
Feb 27 2024 | 5.85 | -0.520 | -8.09% | 6.30 | 6.31 | 5.75 | 4,401.00 |
Feb 26 2024 | 6.36 | 0.560 | 9.61% | 5.80 | 6.42 | 5.65 | 4,774.00 |
Feb 25 2024 | 5.81 | 0.180 | 3.18% | 5.62 | 5.83 | 5.61 | 4,349.00 |
Feb 24 2024 | 5.63 | -0.050 | -0.95% | 5.69 | 5.71 | 5.57 | 4,018.00 |
Feb 23 2024 | 5.68 | -0.300 | -4.97% | 5.96 | 5.99 | 5.46 | 6,351.00 |
Feb 22 2024 | 5.98 | 1.35 | 29.04% | 4.69 | 6.45 | 4.58 | 6,737.00 |
Feb 21 2024 | 4.63 | 0.530 | 13.00% | 4.10 | 4.66 | 4.09 | 4,947.00 |
Feb 20 2024 | 4.10 | -0.270 | -6.27% | 4.37 | 4.39 | 3.94 | 5,874.00 |