USDTEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 04 2021 | 0.8364 | 0.0047 | 0.57% | 0.8302 | 0.8391 | 0.829 | 122,737.00 |
Mar 03 2021 | 0.8317 | 0.0018 | 0.22% | 0.8283 | 0.8352 | 0.8269 | 104,410.00 |
Mar 02 2021 | 0.8299 | -0.0022 | -0.26% | 0.8329 | 0.8379 | 0.8276 | 85,769.00 |
Mar 01 2021 | 0.8321 | 0.0019 | 0.23% | 0.8307 | 0.8391 | 0.8288 | 159,874.00 |
Feb 28 2021 | 0.8302 | -0.0016 | -0.19% | 0.8319 | 0.840 | 0.8268 | 150,799.00 |
Feb 27 2021 | 0.8318 | 0.0027 | 0.33% | 0.8311 | 0.8356 | 0.8272 | 123,170.00 |
Feb 26 2021 | 0.8291 | 0.0079 | 0.96% | 0.8246 | 0.9949 | 0.8215 | 358,537.00 |
Feb 25 2021 | 0.8212 | -0.0033 | -0.40% | 0.8249 | 0.965 | 0.817 | 232,510.00 |
Feb 24 2021 | 0.8245 | -0.0005 | -0.06% | 0.8213 | 0.840 | 0.8157 | 250,355.00 |
Feb 23 2021 | 0.825 | -0.0011 | -0.13% | 0.8237 | 1.49 | 0.8203 | 428,827.00 |
Feb 22 2021 | 0.8261 | -0.0014 | -0.17% | 0.8273 | 0.9899 | 0.8127 | 269,822.00 |
Feb 21 2021 | 0.8275 | -0.001 | -0.12% | 0.8289 | 0.8289 | 0.822 | 187,225.00 |
Feb 20 2021 | 0.8285 | 0.0013 | 0.16% | 0.8269 | 0.830 | 0.8243 | 192,167.00 |
Feb 19 2021 | 0.8272 | -0.0002 | -0.02% | 0.8274 | 0.8297 | 0.8247 | 293,125.00 |
Feb 18 2021 | 0.8274 | -0.0028 | -0.34% | 0.8303 | 1.10 | 0.8253 | 377,956.00 |
Feb 17 2021 | 0.8302 | 0.0039 | 0.47% | 0.8286 | 1.50 | 0.8262 | 245,375.00 |
Feb 16 2021 | 0.8263 | 0.0015 | 0.18% | 0.8258 | 0.950 | 0.821 | 217,437.00 |
Feb 15 2021 | 0.8248 | -0.0031 | -0.37% | 0.8271 | 0.8388 | 0.8234 | 378,268.00 |
Feb 14 2021 | 0.8279 | -0.0013 | -0.16% | 0.8271 | 0.8294 | 0.8222 | 124,130.00 |
Feb 13 2021 | 0.8292 | 0.0021 | 0.25% | 0.827 | 0.8303 | 0.821 | 284,264.00 |
Feb 12 2021 | 0.8271 | 0.0035 | 0.42% | 0.8264 | 0.8316 | 0.8242 | 177,000.00 |
Feb 11 2021 | 0.8236 | -0.0016 | -0.19% | 0.8252 | 0.8314 | 0.8228 | 237,730.00 |
Feb 10 2021 | 0.8252 | -0.0032 | -0.39% | 0.8269 | 0.8328 | 0.8224 | 244,372.00 |
Feb 09 2021 | 0.8284 | -0.0033 | -0.40% | 0.8317 | 0.835 | 0.825 | 223,209.00 |
Feb 08 2021 | 0.8317 | 0.0011 | 0.13% | 0.8306 | 0.8373 | 0.8285 | 302,752.00 |
Feb 07 2021 | 0.8306 | -0.0022 | -0.26% | 0.8308 | 0.8342 | 0.8251 | 83,678.00 |
Feb 06 2021 | 0.8328 | 0.0028 | 0.34% | 0.8327 | 0.8346 | 0.8296 | 45,246.00 |
Feb 05 2021 | 0.830 | -0.0098 | -1.17% | 0.8382 | 0.8401 | 0.8272 | 142,505.00 |
Feb 04 2021 | 0.8398 | 0.0066 | 0.79% | 0.833 | 0.840 | 0.8307 | 100,322.00 |
Feb 03 2021 | 0.8332 | 0.0027 | 0.33% | 0.8323 | 0.8364 | 0.8303 | 104,156.00 |
Feb 02 2021 | 0.8305 | 0.002 | 0.24% | 0.8285 | 0.839 | 0.8269 | 196,621.00 |
Feb 01 2021 | 0.8285 | 0.0034 | 0.41% | 0.825 | 0.8326 | 0.824 | 190,376.00 |
Jan 31 2021 | 0.8251 | 0.0013 | 0.16% | 0.8259 | 0.8281 | 0.8206 | 109,918.00 |
Jan 30 2021 | 0.8238 | -0.0016 | -0.19% | 0.8261 | 1.69 | 0.810 | 225,495.00 |
Jan 29 2021 | 0.8254 | -0.0049 | -0.59% | 0.8268 | 0.8566 | 0.810 | 185,183.00 |
Jan 28 2021 | 0.8303 | 0.0008 | 0.10% | 0.8296 | 1.70 | 0.730 | 121,373.00 |
Jan 27 2021 | 0.8295 | 0.0034 | 0.41% | 0.8242 | 0.831 | 0.8223 | 90,130.00 |
Jan 26 2021 | 0.8261 | 0.0022 | 0.27% | 0.8261 | 0.8316 | 0.8221 | 169,997.00 |
Jan 25 2021 | 0.8239 | 0.0004 | 0.05% | 0.8232 | 0.8305 | 0.8196 | 611,817.00 |
Jan 24 2021 | 0.8235 | 0.002 | 0.24% | 0.8235 | 0.8332 | 0.8206 | 204,580.00 |
Jan 23 2021 | 0.8215 | -0.0027 | -0.33% | 0.8243 | 0.8284 | 0.8213 | 111,591.00 |
Jan 22 2021 | 0.8242 | 0.0012 | 0.15% | 0.8224 | 0.828 | 0.8203 | 179,728.00 |
Jan 21 2021 | 0.823 | -0.0019 | -0.23% | 0.8272 | 0.8302 | 0.821 | 122,061.00 |
Jan 20 2021 | 0.8249 | 0.0009 | 0.11% | 0.8239 | 0.8303 | 0.823 | 115,301.00 |
Jan 19 2021 | 0.824 | -0.0033 | -0.40% | 0.8273 | 0.8312 | 0.821 | 225,095.00 |
Jan 18 2021 | 0.8273 | -0.0007 | -0.08% | 0.8293 | 0.8325 | 0.8266 | 137,731.00 |
Jan 17 2021 | 0.828 | -0.0011 | -0.13% | 0.827 | 0.834 | 0.8237 | 75,977.00 |
Jan 16 2021 | 0.8291 | 0.0019 | 0.23% | 0.8271 | 0.832 | 0.8238 | 95,836.00 |
Jan 15 2021 | 0.8272 | 0.0016 | 0.19% | 0.8218 | 0.8308 | 0.8199 | 165,562.00 |
Jan 14 2021 | 0.8256 | 0.0023 | 0.28% | 0.8211 | 0.8286 | 0.8192 | 144,597.00 |
Jan 13 2021 | 0.8233 | 0.004 | 0.49% | 0.822 | 0.8261 | 0.8167 | 95,999.00 |
Jan 12 2021 | 0.8193 | 0.0048 | 0.59% | 0.8264 | 0.829 | 0.8178 | 171,027.00 |
Jan 11 2021 | 0.8145 | 0.00 | +0.00% | 0.8155 | 0.8267 | 0.7101 | 0.00 |
Jan 11 2021 | 0.8145 | -0.0003 | -0.04% | 0.8155 | 0.8267 | 0.7101 | 206,193.00 |
Jan 10 2021 | 0.8148 | 0.0015 | 0.18% | 0.8127 | 0.8234 | 0.571 | 229,089.00 |
Jan 09 2021 | 0.8133 | -0.0033 | -0.40% | 0.8164 | 0.823 | 0.790 | 55,758.00 |
Jan 08 2021 | 0.8166 | 0.0043 | 0.53% | 0.8136 | 3.00 | 0.800 | 113,908.00 |
Jan 07 2021 | 0.8123 | -0.0006 | -0.07% | 0.813 | 0.8219 | 0.7721 | 286,512.00 |
Jan 06 2021 | 0.8129 | -0.0015 | -0.18% | 0.8131 | 0.837 | 0.808 | 282,045.00 |
Jan 05 2021 | 0.8144 | -0.0008 | -0.10% | 0.8145 | 0.8191 | 0.8112 | 48,641.00 |
Jan 04 2021 | 0.8152 | 0.0248 | 3.14% | 0.7987 | 0.8215 | 0.680 | 106,570.00 |
Jan 03 2021 | 0.7904 | -0.0198 | -2.44% | 0.8112 | 0.8222 | 0.770 | 30,866.00 |
Jan 02 2021 | 0.8102 | -0.0112 | -1.36% | 0.8196 | 0.8264 | 0.780 | 230,622.00 |
Jan 01 2021 | 0.8214 | 0.0029 | 0.35% | 0.8209 | 0.8218 | 0.8186 | 12,472.00 |
Dec 31 2020 | 0.8185 | 0.0048 | 0.59% | 0.8144 | 0.8213 | 0.8106 | 35,333.00 |
Dec 30 2020 | 0.8137 | -0.0021 | -0.26% | 0.8159 | 0.817 | 0.8109 | 41,119.00 |
Dec 29 2020 | 0.8158 | -0.0013 | -0.16% | 0.8176 | 0.821 | 0.8106 | 107,431.00 |
Dec 28 2020 | 0.8171 | -0.0013 | -0.16% | 0.818 | 0.8218 | 0.8151 | 94,251.00 |
Dec 27 2020 | 0.8184 | -0.0041 | -0.50% | 0.824 | 0.8242 | 0.818 | 216,177.00 |
Dec 26 2020 | 0.8225 | 0.0015 | 0.18% | 0.8213 | 0.8244 | 0.820 | 44,757.00 |
Dec 25 2020 | 0.821 | 0.0008 | 0.10% | 0.8214 | 0.8269 | 0.820 | 98,158.00 |
Dec 24 2020 | 0.8202 | 0.0041 | 0.50% | 0.8216 | 0.9196 | 0.8161 | 59,412.00 |
Dec 23 2020 | 0.8161 | -0.0068 | -0.83% | 0.8239 | 0.9197 | 0.8151 | 100,917.00 |
Dec 22 2020 | 0.8229 | 0.0051 | 0.62% | 0.8173 | 0.9192 | 0.8168 | 121,665.00 |
Dec 21 2020 | 0.8178 | -0.0016 | -0.20% | 0.8208 | 0.8266 | 0.8147 | 74,790.00 |
Dec 20 2020 | 0.8194 | 0.0019 | 0.23% | 0.8172 | 0.8195 | 0.8149 | 25,672.00 |
Dec 19 2020 | 0.8175 | 0.0004 | 0.05% | 0.8173 | 0.840 | 0.8156 | 20,304.00 |
Dec 18 2020 | 0.8171 | 0.0009 | 0.11% | 0.8162 | 0.8231 | 0.8147 | 107,462.00 |
Dec 17 2020 | 0.8162 | -0.0051 | -0.62% | 0.8211 | 0.9197 | 0.8152 | 42,971.00 |
Dec 16 2020 | 0.8213 | -0.0031 | -0.38% | 0.824 | 0.8284 | 0.8182 | 139,453.00 |
Dec 15 2020 | 0.8244 | 0.00 | 0.00% | 0.824 | 0.826 | 0.8221 | 17,350.00 |
Dec 14 2020 | 0.8244 | 0.0006 | 0.07% | 0.8234 | 0.8261 | 0.8215 | 20,153.00 |
Dec 13 2020 | 0.8238 | -0.0024 | -0.29% | 0.8261 | 0.8276 | 0.8231 | 11,003.00 |
Dec 12 2020 | 0.8262 | -0.0017 | -0.21% | 0.8266 | 0.8319 | 0.8231 | 33,862.00 |
Dec 11 2020 | 0.8279 | 0.002 | 0.24% | 0.8256 | 0.8287 | 0.823 | 36,883.00 |
Dec 10 2020 | 0.8259 | -0.004 | -0.48% | 0.8289 | 0.8301 | 0.8247 | 16,722.00 |
Dec 09 2020 | 0.8299 | 0.0029 | 0.35% | 0.8271 | 0.8317 | 0.8241 | 102,568.00 |
Dec 08 2020 | 0.827 | -0.0003 | -0.04% | 0.8276 | 0.8288 | 0.8241 | 71,994.00 |
Dec 07 2020 | 0.8273 | 0.0017 | 0.21% | 0.8256 | 0.8291 | 0.823 | 16,233.00 |
Dec 06 2020 | 0.8256 | -0.0012 | -0.15% | 0.8269 | 0.8285 | 0.824 | 15,072.00 |
Dec 05 2020 | 0.8268 | 0.00 | 0.00% | 0.8268 | 0.8268 | 0.8268 | 0.00 |