Euro vs United States Dollar (EURUSD)
FX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.0E-5 | 0.00367449487179 | 1.088585 | 1.09483 | 1.08109 | 0 | 0 | FX |
| 4 | 0.019835 | 1.85583697452 | 1.06879 | 1.09483 | 1.06655 | 0 | 0 | FX |
| 12 | 0.01787 | 1.66891585844 | 1.070755 | 1.09483 | 1.064935 | 0 | 0 | FX |
| 26 | -0.00059 | -0.0541674508706 | 1.089215 | 1.09812 | 0.2119888 | 0 | 0 | FX |
| 52 | -0.024225 | -2.17684324033 | 1.11285 | 1.11515 | 0.2119888 | 0 | 0 | FX |
| 156 | -0.090635 | -7.68575208181 | 1.17926 | 1.19095 | 0.2119888 | 0 | 0 | FX |
| 260 | -0.033155 | -2.95557061099 | 1.12178 | 1.23505 | 0.2119888 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 1.08989 | 0 | 0.06 | 1.08915 | 1.09045 | 1.08805 | 0 |
| 1721519820 | 1.08925 | 0 | 0.00 | 1.08925 | 1.08925 | 1.08925 | 0 |
| 1721433420 | 1.08925 | -0 | -0.08 | 1.090025 | 1.08955 | 1.08109 | 0 |
| 1721347020 | 1.090155 | -0 | -0.35 | 1.09411 | 1.09395 | 1.08935 | 0 |
| 1721260620 | 1.09397 | 0 | 0.35 | 1.0902 | 1.09483 | 1.08951 | 0 |
| 1721174220 | 1.09015 | 0 | 0.02 | 1.089805 | 1.09075 | 1.08714 | 0 |
| 1721087820 | 1.08995 | 0 | 0.13 | 1.088585 | 1.09225 | 1.08836 | 0 |
| 1721001420 | 1.08853 | -0 | -0.32 | 1.09205 | 1.09205 | 1.088155 | 0 |
| 1720915020 | 1.09205 | -0 | -0.01 | 1.09215 | 1.09215 | 1.09205 | 0 |
| 1720828620 | 1.09215 | 0 | 0.45 | 1.08736 | 1.09215 | 1.08615 | 0 |
| 1720742220 | 1.08725 | 0 | 0.36 | 1.08334 | 1.09015 | 1.083225 | 0 |
| 1720655820 | 1.083305 | 0 | 0.17 | 1.08146 | 1.08385 | 1.08115 | 0 |
| 1720569420 | 1.08145 | -0 | -0.15 | 1.08325 | 1.08325 | 1.08053 | 0 |
| 1720483020 | 1.08308 | 0 | 0.04 | 1.08257 | 1.0846499 | 1.08147 | 0 |
| 1720396620 | 1.0827 | -0 | -0.12 | 1.08405 | 1.0841 | 1.080045 | 0 |
| 1720310220 | 1.08405 | -0 | -0.09 | 1.08505 | 1.08505 | 1.08405 | 0 |
| 1720223820 | 1.08505 | 0 | 0.37 | 1.0812 | 1.08535 | 1.080145 | 0 |
| 1720137420 | 1.08105 | 0 | 0.18 | 1.07925 | 1.08185 | 1.07845 | 0 |
| 1720051020 | 1.07915 | 0 | 0.40 | 1.074825 | 1.08175 | 1.07362 | 0 |
| 1719964620 | 1.074805 | 0 | 0.12 | 1.073715 | 1.07515 | 1.07095 | 0 |
| 1719878220 | 1.07355 | 0 | 0.00 | 1.07352 | 1.07775 | 1.07199 | 0 |
| 1719791820 | 1.07355 | 0 | 0.14 | 1.07205 | 1.07473 | 1.07155 | 0 |
| 1719705420 | 1.07205 | 0 | 0.00 | 1.07205 | 1.07205 | 1.07205 | 0 |
| 1719619020 | 1.07205 | 0 | 0.11 | 1.07073 | 1.07265 | 1.06855 | 0 |
| 1719532620 | 1.07082 | 0 | 0.27 | 1.06799 | 1.07275 | 1.06803 | 0 |
| 1719446220 | 1.06798 | -0 | -0.28 | 1.07088 | 1.07135 | 1.06655 | 0 |
| 1719359820 | 1.07093 | -0 | -0.22 | 1.07325 | 1.0745499 | 1.0690599 | 0 |
| 1719273420 | 1.073245 | 0 | 0.42 | 1.0687899 | 1.07485 | 1.06905 | 0 |
| 1719187020 | 1.06875 | -0 | -0.14 | 1.06925 | 1.06956 | 1.06833 | 0 |
| 1719100620 | 1.07025 | 0 | 0.00 | 1.07025 | 1.07025 | 1.07025 | 0 |
| 1719014220 | 1.07025 | -0 | -0.04 | 1.0705849 | 1.07225 | 1.067085 | 0 |
| 1718927820 | 1.070685 | -0 | -0.38 | 1.07475 | 1.07465 | 1.0700099 | 0 |
| 1718841420 | 1.07475 | 0 | 0.07 | 1.07385 | 1.07545 | 1.07248 | 0 |
| 1718755020 | 1.073965 | -0 | -0.01 | 1.07399 | 1.07625 | 1.07102 | 0 |
| 1718668620 | 1.07404 | 0 | 0.36 | 1.07029 | 1.07425 | 1.068645 | 0 |
| 1718582220 | 1.07015 | -0 | -0.15 | 1.07175 | 1.07175 | 1.06936 | 0 |
| 1718495820 | 1.07175 | -0 | -0.05 | 1.07225 | 1.07215 | 1.07175 | 0 |
| 1718409420 | 1.07225 | -0 | -0.15 | 1.0737 | 1.07425 | 1.06674 | 0 |
| 1718323020 | 1.07383 | -0.01 | -0.69 | 1.081265 | 1.08185 | 1.073285 | 0 |
| 1718236620 | 1.081275 | 0.01 | 0.68 | 1.07396 | 1.08535 | 1.07355 | 0 |
| 1718150220 | 1.074 | -0 | -0.22 | 1.0764 | 1.07745 | 1.071965 | 0 |
| 1718063820 | 1.07634 | -0 | -0.14 | 1.07413 | 1.07725 | 1.073315 | 0 |
| 1717977420 | 1.07785 | -0 | -0.35 | 1.0804 | 1.08108 | 1.076455 | 0 |
| 1717891020 | 1.08165 | 0 | 0.00 | 1.08165 | 1.08165 | 1.08165 | 0 |
| 1717804620 | 1.08165 | -0.01 | -0.69 | 1.08906 | 1.09025 | 1.07995 | 0 |
| 1717718220 | 1.08914 | 0 | 0.16 | 1.08741 | 1.090235 | 1.0862 | 0 |
| 1717631820 | 1.087405 | -0 | -0.07 | 1.0881749 | 1.089175 | 1.08544 | 0 |
| 1717545420 | 1.088155 | -0 | -0.23 | 1.090765 | 1.09125 | 1.085915 | 0 |
| 1717459020 | 1.0906499 | 0.01 | 0.50 | 1.08545 | 1.09125 | 1.08275 | 0 |
| 1717372620 | 1.0852599 | -0 | -0.04 | 1.08565 | 1.08565 | 1.0843799 | 0 |
| 1717286220 | 1.08565 | -0 | -0.01 | 1.08575 | 1.08575 | 1.08565 | 0 |
| 1717199820 | 1.08575 | 0 | 0.24 | 1.08314 | 1.08825 | 1.08145 | 0 |
| 1717113420 | 1.083145 | 0 | 0.26 | 1.08007 | 1.0846499 | 1.078825 | 0 |
| 1717027020 | 1.08035 | -0 | -0.44 | 1.08514 | 1.08605 | 1.079935 | 0 |
| 1716940620 | 1.08517 | -0 | -0.09 | 1.086155 | 1.08915 | 1.08505 | 0 |
| 1716854220 | 1.086155 | 0 | 0.07 | 1.08475 | 1.08685 | 1.08405 | 0 |
| 1716767820 | 1.08535 | 0 | 0.00 | 1.08535 | 1.08535 | 1.08535 | 0 |
| 1716681420 | 1.08535 | 0 | 0.00 | 1.08535 | 1.08535 | 1.08535 | 0 |
| 1716595020 | 1.08535 | 0 | 0.38 | 1.0811249 | 1.08585 | 1.0805499 | 0 |
| 1716508620 | 1.08125 | -0 | -0.11 | 1.082495 | 1.08625 | 1.08045 | 0 |
| 1716422220 | 1.08245 | -0 | -0.28 | 1.0854649 | 1.08645 | 1.08175 | 0 |
| 1716335820 | 1.085505 | -0 | -0.05 | 1.086045 | 1.08775 | 1.08427 | 0 |
| 1716249420 | 1.0860399 | -0 | -0.13 | 1.087345 | 1.0885499 | 1.08542 | 0 |
| 1716163020 | 1.08745 | -0 | -0.15 | 1.08905 | 1.08905 | 1.086355 | 0 |
| 1716076620 | 1.08905 | -0 | -0.05 | 1.08955 | 1.08955 | 1.08905 | 0 |
| 1715990220 | 1.08955 | 0 | 0.26 | 1.08681 | 1.08955 | 1.08355 | 0 |
| 1715903820 | 1.086755 | -0 | -0.20 | 1.0888549 | 1.08885 | 1.08542 | 0 |
| 1715817420 | 1.08894 | 0.01 | 0.69 | 1.08137 | 1.08925 | 1.08205 | 0 |
| 1715731020 | 1.081435 | 0 | 0.18 | 1.079185 | 1.08275 | 1.076715 | 0 |
| 1715644620 | 1.07945 | 0 | 0.23 | 1.0770599 | 1.08095 | 1.07685 | 0 |
| 1715558220 | 1.07695 | -0 | -0.17 | 1.07875 | 1.07875 | 1.07684 | 0 |
| 1715471820 | 1.07875 | -0 | -0.01 | 1.07885 | 1.07885 | 1.07875 | 0 |
| 1715385420 | 1.07885 | 0 | 0.06 | 1.07819 | 1.07915 | 1.07605 | 0 |
| 1715299020 | 1.07815 | 0 | 0.32 | 1.07465 | 1.07885 | 1.072385 | 0 |
| 1715212620 | 1.07466 | -0 | -0.03 | 1.075035 | 1.07595 | 1.07345 | 0 |
| 1715126220 | 1.0750249 | -0 | -0.16 | 1.076805 | 1.07885 | 1.07465 | 0 |
| 1715039820 | 1.076705 | 0 | 0.09 | 1.07574 | 1.07925 | 1.07575 | 0 |
| 1714953420 | 1.07578 | -0 | -0.14 | 1.07725 | 1.07725 | 1.07575 | 0 |
| 1714867020 | 1.07725 | -0 | -0.01 | 1.07735 | 1.07735 | 1.07725 | 0 |
| 1714780620 | 1.07735 | 0 | 0.41 | 1.073 | 1.08122 | 1.072455 | 0 |
| 1714694220 | 1.07299 | 0 | 0.11 | 1.0716699 | 1.07335 | 1.067465 | 0 |
| 1714607820 | 1.071765 | 0.01 | 0.48 | 1.06664 | 1.07335 | 1.064935 | 0 |
| 1714521420 | 1.066625 | -0 | -0.46 | 1.07146 | 1.07365 | 1.0665 | 0 |
| 1714435020 | 1.07156 | 0 | 0.14 | 1.0707549 | 1.07355 | 1.06902 | 0 |
| 1714263180 | 1.07005 | 0 | 0.00 | 1.07005 | 1.07005 | 1.07005 | 0 |
| 1714176780 | 1.07005 | 0 | 0.00 | 1.07005 | 1.07005 | 1.07005 | 0 |
| 1714175820 | 1.07005 | -0 | -0.26 | 1.072635 | 1.07545 | 1.06735 | 0 |
| 1714089420 | 1.07285 | 0 | 0.27 | 1.070095 | 1.07405 | 1.067825 | 0 |
| 1714003020 | 1.069945 | -0 | -0.03 | 1.070235 | 1.07105 | 1.06778 | 0 |
| 1713916620 | 1.07025 | 0 | 0.46 | 1.06538 | 1.07115 | 1.06385 | 0 |
| 1713830220 | 1.065385 | -0 | -0.04 | 1.0658 | 1.06705 | 1.062395 | 0 |
| 1713743820 | 1.0658 | -0 | -0.12 | 1.06705 | 1.06705 | 1.06543 | 0 |
| 1713657420 | 1.06705 | 0 | 0.00 | 1.06705 | 1.06705 | 1.06705 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
