United States Dollar vs Euro (USDEUR)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00043 | 0.0468093444515 | 0.91862 | 0.91985 | 0.913385 | 0 | 0 | FX |
| 4 | -0.016585 | -1.7725929449 | 0.935635 | 0.9376 | 0.913385 | 0 | 0 | FX |
| 12 | -0.01487 | -1.59221346582 | 0.93392 | 0.939005 | 0.913385 | 0 | 0 | FX |
| 26 | 0.000955 | 0.10401973652 | 0.918095 | 539.73018 | 0.910685 | 0 | 0 | FX |
| 52 | 0.02085 | 2.32130928524 | 0.8982 | 539.73018 | 0.8967405 | 0 | 0 | FX |
| 156 | 0.071045 | 8.37789871522 | 0.848005 | 539.73018 | 0.8396 | 0 | 0 | FX |
| 260 | 0.02761 | 3.09723593287 | 0.89144 | 539.73018 | 0.8096835 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 0.91805 | 0 | 0.00 | 0.91805 | 0.91805 | 0.91805 | 0 |
| 1721519820 | 0.91805 | 0 | 0.00 | 0.91805 | 0.91805 | 0.91805 | 0 |
| 1721433420 | 0.91805 | 0.00075 | 0.08 | 0.91742 | 0.9195 | 0.917895 | 0 |
| 1721347020 | 0.9173 | 0.003205 | 0.35 | 0.914015 | 0.91796 | 0.9141 | 0 |
| 1721260620 | 0.914095 | -0.00315 | -0.34 | 0.91726 | 0.917835 | 0.91338 | 0 |
| 1721174220 | 0.917245 | -0.000205 | -0.02 | 0.91758 | 0.91985 | 0.9169 | 0 |
| 1721087820 | 0.91745 | -0.001225 | -0.13 | 0.918625 | 0.9188 | 0.915545 | 0 |
| 1721001420 | 0.918675 | 0.002975 | 0.32 | 0.9157 | 0.91899 | 0.9157 | 0 |
| 1720915020 | 0.9157 | 0 | 0.00 | 0.9157 | 0.9157 | 0.9157 | 0 |
| 1720828620 | 0.9157 | -0.004055 | -0.44 | 0.91965 | 0.9207 | 0.9157 | 0 |
| 1720742220 | 0.919755 | -0.003345 | -0.36 | 0.92305 | 0.92317 | 0.917445 | 0 |
| 1720655820 | 0.9231 | -0.001585 | -0.17 | 0.92467 | 0.92495 | 0.9227 | 0 |
| 1720569420 | 0.924685 | 0.001395 | 0.15 | 0.92325 | 0.925475 | 0.92315 | 0 |
| 1720483020 | 0.92329 | -0.000325 | -0.04 | 0.92355 | 0.92466 | 0.92195 | 0 |
| 1720396620 | 0.923615 | 0.002265 | 0.25 | 0.92135 | 0.925765 | 0.92135 | 0 |
| 1720310220 | 0.92135 | 0 | 0.00 | 0.92135 | 0.92135 | 0.92135 | 0 |
| 1720223820 | 0.92135 | -0.00367 | -0.40 | 0.92499 | 0.9258 | 0.92135 | 0 |
| 1720137420 | 0.92502 | -0.00163 | -0.18 | 0.92669 | 0.927295 | 0.9245 | 0 |
| 1720051020 | 0.92665 | -0.00374 | -0.40 | 0.930385 | 0.9315 | 0.92445 | 0 |
| 1719964620 | 0.93039 | -0.001015 | -0.11 | 0.931335 | 0.93375 | 0.93 | 0 |
| 1719878220 | 0.931405 | -0.000125 | -0.01 | 0.93154 | 0.93284 | 0.92785 | 0 |
| 1719791820 | 0.93153 | -0.00132 | -0.14 | 0.93285 | 0.93285 | 0.930455 | 0 |
| 1719705420 | 0.93285 | 0 | 0.00 | 0.93285 | 0.93285 | 0.93285 | 0 |
| 1719619020 | 0.93285 | -0.001 | -0.11 | 0.93394 | 0.93585 | 0.93235 | 0 |
| 1719532620 | 0.93385 | -0.00235 | -0.25 | 0.93633 | 0.936305 | 0.9322 | 0 |
| 1719446220 | 0.9362 | 0.002435 | 0.26 | 0.93383 | 0.9376 | 0.9334 | 0 |
| 1719359820 | 0.933765 | 0.002015 | 0.22 | 0.93174 | 0.93537 | 0.93065 | 0 |
| 1719273420 | 0.93175 | -0.003925 | -0.42 | 0.935615 | 0.93535 | 0.93045 | 0 |
| 1719187020 | 0.935675 | 0.001425 | 0.15 | 0.93425 | 0.93604 | 0.93425 | 0 |
| 1719100620 | 0.93425 | 0 | 0.00 | 0.93425 | 0.93425 | 0.93425 | 0 |
| 1719014220 | 0.93425 | 0.00028 | 0.03 | 0.93406 | 0.9371 | 0.9326 | 0 |
| 1718927820 | 0.93397 | 0.00372 | 0.40 | 0.93051 | 0.93455 | 0.93055 | 0 |
| 1718841420 | 0.93025 | -0.0008 | -0.09 | 0.93123 | 0.93245 | 0.92985 | 0 |
| 1718755020 | 0.93105 | -1.5E-5 | -0.00 | 0.93115 | 0.93375 | 0.92915 | 0 |
| 1718668620 | 0.931065 | -0.001785 | -0.19 | 0.93425 | 0.93576 | 0.9308 | 0 |
| 1718582220 | 0.93285 | 0 | 0.00 | 0.93285 | 0.93285 | 0.93285 | 0 |
| 1718495820 | 0.93285 | 0 | 0.00 | 0.93285 | 0.93285 | 0.93285 | 0 |
| 1718409420 | 0.93285 | 0.00155 | 0.17 | 0.931355 | 0.93745 | 0.9309 | 0 |
| 1718323020 | 0.9313 | 0.00648 | 0.70 | 0.92484 | 0.93172 | 0.92435 | 0 |
| 1718236620 | 0.92482 | -0.00627 | -0.67 | 0.931145 | 0.9315 | 0.92135 | 0 |
| 1718150220 | 0.93109 | 0.00194 | 0.21 | 0.929035 | 0.93287 | 0.9281 | 0 |
| 1718063820 | 0.92915 | 0.001375 | 0.15 | 0.92774 | 0.93175 | 0.92835 | 0 |
| 1717977420 | 0.927775 | 0.003075 | 0.33 | 0.9247 | 0.92896 | 0.9247 | 0 |
| 1717891020 | 0.9247 | 0 | 0.00 | 0.9247 | 0.9247 | 0.9247 | 0 |
| 1717804620 | 0.9247 | 0.00665 | 0.72 | 0.918225 | 0.92599 | 0.9172 | 0 |
| 1717718220 | 0.91805 | -0.00157 | -0.17 | 0.91959 | 0.920625 | 0.9172 | 0 |
| 1717631820 | 0.91962 | 0.000625 | 0.07 | 0.9189 | 0.921285 | 0.91815 | 0 |
| 1717545420 | 0.918995 | 0.002165 | 0.24 | 0.916795 | 0.92085 | 0.91645 | 0 |
| 1717459020 | 0.91683 | -0.00427 | -0.46 | 0.921435 | 0.923565 | 0.9163 | 0 |
| 1717372620 | 0.9211 | 0 | 0.00 | 0.9211 | 0.9211 | 0.9211 | 0 |
| 1717286220 | 0.9211 | 0 | 0.00 | 0.9211 | 0.9211 | 0.9211 | 0 |
| 1717199820 | 0.9211 | -0.00214 | -0.23 | 0.923235 | 0.9247 | 0.9188 | 0 |
| 1717113420 | 0.92324 | -0.00255 | -0.28 | 0.92585 | 0.927 | 0.92195 | 0 |
| 1717027020 | 0.92579 | 0.00427 | 0.46 | 0.92153 | 0.92595 | 0.92085 | 0 |
| 1716940620 | 0.92152 | 0.00092 | 0.10 | 0.920685 | 0.9216 | 0.9183 | 0 |
| 1716854220 | 0.9206 | -0.00128 | -0.14 | 0.92193 | 0.92245 | 0.9201 | 0 |
| 1716767820 | 0.92188 | 0.00063 | 0.07 | 0.92125 | 0.92225 | 0.92125 | 0 |
| 1716681420 | 0.92125 | 0 | 0.00 | 0.92125 | 0.92125 | 0.92125 | 0 |
| 1716595020 | 0.92125 | -0.00362 | -0.39 | 0.924975 | 0.925455 | 0.92085 | 0 |
| 1716508620 | 0.92487 | 0.001075 | 0.12 | 0.923765 | 0.925575 | 0.9206 | 0 |
| 1716422220 | 0.923795 | 0.002555 | 0.28 | 0.921275 | 0.92445 | 0.92045 | 0 |
| 1716335820 | 0.92124 | 0.000465 | 0.05 | 0.920775 | 0.92227 | 0.9195 | 0 |
| 1716249420 | 0.920775 | 0.001125 | 0.12 | 0.919635 | 0.92135 | 0.91865 | 0 |
| 1716163020 | 0.91965 | 0.00175 | 0.19 | 0.9179 | 0.92056 | 0.9179 | 0 |
| 1716076620 | 0.9179 | 0 | 0.00 | 0.9179 | 0.9179 | 0.9179 | 0 |
| 1715990220 | 0.9179 | -0.00227 | -0.25 | 0.92013 | 0.922895 | 0.9179 | 0 |
| 1715903820 | 0.92017 | 0.001845 | 0.20 | 0.918405 | 0.921305 | 0.9184 | 0 |
| 1715817420 | 0.918325 | -0.006375 | -0.69 | 0.924785 | 0.924205 | 0.91815 | 0 |
| 1715731020 | 0.9247 | -0.0018 | -0.19 | 0.92659 | 0.928675 | 0.92355 | 0 |
| 1715644620 | 0.9265 | -0.00199 | -0.21 | 0.92845 | 0.92865 | 0.9252 | 0 |
| 1715558220 | 0.92849 | 0.00149 | 0.16 | 0.927 | 0.928665 | 0.927 | 0 |
| 1715471820 | 0.927 | 0 | 0.00 | 0.927 | 0.927 | 0.927 | 0 |
| 1715385420 | 0.927 | -0.00035 | -0.04 | 0.927485 | 0.92935 | 0.92665 | 0 |
| 1715299020 | 0.92735 | -0.003165 | -0.34 | 0.93045 | 0.932515 | 0.9269 | 0 |
| 1715212620 | 0.930515 | 0.00032 | 0.03 | 0.93021 | 0.93155 | 0.9295 | 0 |
| 1715126220 | 0.930195 | 0.001445 | 0.16 | 0.928685 | 0.93055 | 0.9269 | 0 |
| 1715039820 | 0.92875 | -0.000805 | -0.09 | 0.929595 | 0.9296 | 0.92655 | 0 |
| 1714953420 | 0.929555 | 0.001205 | 0.13 | 0.92835 | 0.929585 | 0.92835 | 0 |
| 1714867020 | 0.92835 | 0 | 0.00 | 0.92835 | 0.92835 | 0.92835 | 0 |
| 1714780620 | 0.92835 | -0.0035 | -0.38 | 0.931955 | 0.93245 | 0.92495 | 0 |
| 1714694220 | 0.93185 | -0.00119 | -0.13 | 0.933155 | 0.93682 | 0.93175 | 0 |
| 1714607820 | 0.93304 | -0.004495 | -0.48 | 0.937525 | 0.939005 | 0.93155 | 0 |
| 1714521420 | 0.937535 | 0.004305 | 0.46 | 0.933325 | 0.93766 | 0.9314 | 0 |
| 1714435020 | 0.93323 | -0.00077 | -0.08 | 0.933915 | 0.93541 | 0.9315 | 0 |
| 1714348620 | 0.934 | -0.00035 | -0.04 | 0.93435 | 0.935255 | 0.933605 | 0 |
| 1714262220 | 0.93435 | 0 | 0.00 | 0.93435 | 0.93435 | 0.93435 | 0 |
| 1714175820 | 0.93435 | 0.00225 | 0.24 | 0.93228 | 0.936875 | 0.92995 | 0 |
| 1714089420 | 0.9321 | -0.00253 | -0.27 | 0.934515 | 0.936475 | 0.93105 | 0 |
| 1714003020 | 0.93463 | 0.00028 | 0.03 | 0.934355 | 0.936525 | 0.93365 | 0 |
| 1713916620 | 0.93435 | -0.00428 | -0.46 | 0.938625 | 0.93998 | 0.9335 | 0 |
| 1713830220 | 0.93863 | 0.00113 | 0.12 | 0.93826 | 0.941255 | 0.93715 | 0 |
| 1713743820 | 0.9375 | 0 | 0.00 | 0.9375 | 0.9375 | 0.9375 | 0 |
| 1713657420 | 0.9375 | 0 | 0.00 | 0.9375 | 0.9375 | 0.9375 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
