Register for real-time alerts, custom portfolio, and market movers
CTCNEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.636319 | -0.017659 | -2.70% | 0.653771 | 0.662632 | 0.625901 | 1,900.00 |
| May 27 2024 | 0.653978 | 0.003269 | 0.50% | 0.641987 | 0.853063 | 0.247625 | 3,239.00 |
| May 26 2024 | 0.650709 | -0.019704 | -2.94% | 0.670846 | 0.67472 | 0.645226 | 3,723.00 |
| May 25 2024 | 0.670414 | 0.008096 | 1.22% | 0.665716 | 0.691633 | 0.656536 | 6,743.00 |
| May 24 2024 | 0.662318 | 0.026036 | 4.09% | 0.648328 | 0.691818 | 0.640761 | 2,751.00 |
| May 23 2024 | 0.636282 | -0.019503 | -2.97% | 0.657598 | 0.677927 | 0.625045 | 21,973.00 |
| May 22 2024 | 0.655785 | -0.035297 | -5.11% | 0.690631 | 0.69175 | 0.651003 | 15,112.00 |
| May 21 2024 | 0.691083 | 0.005611 | 0.82% | 0.685143 | 0.704695 | 0.659144 | 4,293.00 |
| May 20 2024 | 0.685472 | 0.048628 | 7.64% | 0.641987 | 0.69926 | 0.247625 | 10,057.00 |
| May 19 2024 | 0.636844 | -0.05247 | -7.61% | 0.695069 | 0.695499 | 0.633125 | 373.00 |
| May 18 2024 | 0.689315 | 0.02712 | 4.10% | 0.667413 | 0.700048 | 0.660324 | 5,260.00 |
| May 17 2024 | 0.662195 | 0.009273 | 1.42% | 0.636943 | 0.681579 | 0.635163 | 6,042.00 |
| May 16 2024 | 0.652922 | 0.008031 | 1.25% | 0.645608 | 0.664597 | 0.622482 | 1,257.00 |
| May 15 2024 | 0.644891 | 0.050298 | 8.46% | 0.626172 | 0.659744 | 0.590834 | 4,040.00 |
| May 14 2024 | 0.594593 | -0.027107 | -4.36% | 0.621695 | 0.625396 | 0.592181 | 839.00 |
| May 13 2024 | 0.6217 | -0.007803 | -1.24% | 0.641987 | 0.678859 | 0.255635 | 25,400.00 |
| May 12 2024 | 0.629503 | 0.00536 | 0.86% | 0.625222 | 0.66036 | 0.612685 | 2,325.00 |
| May 11 2024 | 0.624143 | 0.002777 | 0.45% | 0.626614 | 0.672173 | 0.622365 | 13,506.00 |
| May 10 2024 | 0.621366 | -0.038668 | -5.86% | 0.656392 | 0.664654 | 0.61359 | 13,903.00 |
| May 09 2024 | 0.660034 | 0.020615 | 3.22% | 0.625836 | 0.670837 | 0.620274 | 11,086.00 |
| May 08 2024 | 0.639418 | -0.009252 | -1.43% | 0.641987 | 0.678859 | 0.622729 | 19,928.00 |
| May 07 2024 | 0.648671 | 0.012472 | 1.96% | 0.636692 | 0.69085 | 0.626833 | 7,004.00 |
| May 06 2024 | 0.636198 | -0.0051 | -0.80% | 0.673834 | 0.700667 | 0.615634 | 19,808.00 |
| May 05 2024 | 0.641298 | 0.005057 | 0.79% | 0.652345 | 0.652733 | 0.611327 | 23,542.00 |
| May 04 2024 | 0.636241 | 0.023036 | 3.76% | 0.623475 | 0.654929 | 0.616715 | 7,953.00 |
| May 03 2024 | 0.613205 | 0.032548 | 5.61% | 0.582725 | 0.625819 | 0.572235 | 5,310.00 |
| May 02 2024 | 0.580656 | -0.004816 | -0.82% | 0.586992 | 0.59342 | 0.559122 | 4,681.00 |
| May 01 2024 | 0.585472 | -0.026512 | -4.33% | 0.589495 | 0.600316 | 0.544638 | 10,066.00 |
| Apr 30 2024 | 0.611984 | -0.021009 | -3.32% | 0.63274 | 0.649035 | 0.573772 | 10,627.00 |
| Apr 29 2024 | 0.632993 | 0.007889 | 1.26% | 0.673834 | 0.689563 | 0.264117 | 11,190.00 |
| Apr 28 2024 | 0.625104 | -0.01465 | -2.29% | 0.640527 | 0.649871 | 0.620126 | 6,895.00 |
| Apr 27 2024 | 0.639754 | -0.017377 | -2.64% | 0.650058 | 0.661434 | 0.608323 | 8,476.00 |
| Apr 26 2024 | 0.657131 | 0.005835 | 0.90% | 0.667137 | 0.667303 | 0.63262 | 4,188.00 |
| Apr 25 2024 | 0.651296 | -0.013688 | -2.06% | 0.676107 | 0.677312 | 0.631668 | 26,713.00 |
| Apr 24 2024 | 0.664984 | -0.033535 | -4.80% | 0.700397 | 0.727765 | 0.661613 | 3,691.00 |
| Apr 23 2024 | 0.698519 | -0.024077 | -3.33% | 0.721689 | 0.726193 | 0.675131 | 8,276.00 |
| Apr 22 2024 | 0.722597 | 0.021236 | 3.03% | 0.673834 | 0.734486 | 0.264353 | 65,171.00 |
| Apr 21 2024 | 0.701361 | 0.000166 | 0.02% | 0.697663 | 0.704582 | 0.674481 | 5,647.00 |
| Apr 20 2024 | 0.701194 | 0.044721 | 6.81% | 0.663415 | 0.701567 | 0.651399 | 22,755.00 |
| Apr 19 2024 | 0.656473 | -0.019283 | -2.85% | 0.673834 | 0.689563 | 0.615634 | 17,294.00 |
| Apr 18 2024 | 0.675756 | 0.081247 | 13.67% | 0.59512 | 0.6906 | 0.58626 | 55,913.00 |
| Apr 17 2024 | 0.594509 | -0.012136 | -2.00% | 0.607791 | 0.625889 | 0.557156 | 19,870.00 |
| Apr 16 2024 | 0.606645 | -0.002928 | -0.48% | 0.610129 | 0.653904 | 0.582778 | 6,158.00 |
| Apr 15 2024 | 0.609572 | -0.042322 | -6.49% | 0.812821 | 0.846967 | 0.60004 | 65,582.00 |
| Apr 14 2024 | 0.651894 | 0.077817 | 13.56% | 0.573448 | 0.691447 | 0.552577 | 82,252.00 |
| Apr 13 2024 | 0.574078 | -0.082185 | -12.52% | 0.657012 | 0.663899 | 0.530905 | 57,872.00 |
| Apr 12 2024 | 0.656263 | -0.092265 | -12.33% | 0.749232 | 0.763807 | 0.610966 | 10,875.00 |
| Apr 11 2024 | 0.748528 | -0.008575 | -1.13% | 0.775333 | 0.776486 | 0.738284 | 3,939.00 |
| Apr 10 2024 | 0.757103 | -0.010195 | -1.33% | 0.773003 | 0.78702 | 0.723533 | 49,563.00 |
| Apr 09 2024 | 0.767298 | -0.066923 | -8.02% | 0.826552 | 0.845204 | 0.762449 | 13,630.00 |
| Apr 08 2024 | 0.834221 | 0.016184 | 1.98% | 0.812821 | 0.861605 | 0.768206 | 25,066.00 |
| Apr 07 2024 | 0.818037 | -0.010101 | -1.22% | 0.826734 | 0.837679 | 0.803148 | 14,694.00 |
| Apr 06 2024 | 0.828137 | 0.031522 | 3.96% | 0.803793 | 0.835326 | 0.79002 | 28,450.00 |
| Apr 05 2024 | 0.796615 | -0.00207 | -0.26% | 0.812821 | 0.846967 | 0.768206 | 12,784.00 |
| Apr 04 2024 | 0.798685 | 0.021414 | 2.75% | 0.77439 | 0.832391 | 0.750404 | 13,911.00 |
| Apr 03 2024 | 0.777271 | -0.011003 | -1.40% | 0.78177 | 0.820029 | 0.767156 | 11,097.00 |
| Apr 02 2024 | 0.788274 | -0.097889 | -11.05% | 0.884512 | 0.884512 | 0.766825 | 37,068.00 |
| Apr 01 2024 | 0.886162 | -0.01434 | -1.59% | 0.850868 | 0.886993 | 0.785748 | 40,989.00 |
| Mar 31 2024 | 0.900503 | -0.000876 | -0.10% | 0.902681 | 0.929581 | 0.889457 | 21,772.00 |
| Mar 30 2024 | 0.901379 | 0.007045 | 0.79% | 0.883295 | 0.957366 | 0.880772 | 48,135.00 |
| Mar 29 2024 | 0.894334 | -0.011683 | -1.29% | 0.90722 | 0.923273 | 0.871043 | 42,886.00 |
| Mar 28 2024 | 0.906017 | 0.014583 | 1.64% | 0.895744 | 0.933901 | 0.878342 | 43,009.00 |
| Mar 27 2024 | 0.891434 | -0.067798 | -7.07% | 0.960009 | 0.978142 | 0.88231 | 21,618.00 |
| Mar 26 2024 | 0.959232 | 0.022119 | 2.36% | 0.975815 | 1.05 | 0.926189 | 100,299.00 |
| Mar 25 2024 | 0.937113 | 0.125483 | 15.46% | 0.850868 | 0.999663 | 0.785748 | 93,324.00 |
| Mar 24 2024 | 0.81163 | 0.019126 | 2.41% | 0.793584 | 0.827166 | 0.768381 | 17,819.00 |
| Mar 23 2024 | 0.792504 | 0.004969 | 0.63% | 0.790066 | 0.87558 | 0.790066 | 27,756.00 |
| Mar 22 2024 | 0.787535 | -0.025234 | -3.10% | 0.81856 | 0.818608 | 0.748558 | 20,153.00 |
| Mar 21 2024 | 0.81277 | 0.002188 | 0.27% | 0.808744 | 0.857653 | 0.795892 | 76,581.00 |
| Mar 20 2024 | 0.810581 | 0.163718 | 25.31% | 0.644006 | 0.810581 | 0.601291 | 106,066.00 |
| Mar 19 2024 | 0.646863 | -0.079531 | -10.95% | 0.726723 | 0.727141 | 0.620092 | 28,524.00 |
| Mar 18 2024 | 0.726394 | -0.036809 | -4.82% | 0.850868 | 0.865374 | 0.282495 | 41,754.00 |
| Mar 17 2024 | 0.763203 | -0.00038 | -0.05% | 0.755241 | 0.78145 | 0.705917 | 29,074.00 |
| Mar 16 2024 | 0.763583 | 0.002877 | 0.38% | 0.760038 | 0.876235 | 0.731832 | 82,730.00 |
| Mar 15 2024 | 0.760707 | -0.069131 | -8.33% | 0.850868 | 0.865374 | 0.695727 | 97,767.00 |
| Mar 14 2024 | 0.829837 | -0.032498 | -3.77% | 0.850868 | 0.865374 | 0.775634 | 27,209.00 |
| Mar 13 2024 | 0.862336 | 0.022946 | 2.73% | 0.824599 | 0.901732 | 0.820075 | 73,129.00 |
| Mar 12 2024 | 0.83939 | 0.03582 | 4.46% | 0.810985 | 0.839684 | 0.753372 | 74,238.00 |
| Mar 11 2024 | 0.80357 | 0.037977 | 4.96% | 0.485362 | 0.849475 | 0.478095 | 303,932.00 |
| Mar 10 2024 | 0.765593 | 0.095409 | 14.24% | 0.663313 | 0.771939 | 0.639744 | 436,569.00 |
| Mar 09 2024 | 0.670184 | 0.005869 | 0.88% | 0.678085 | 0.694844 | 0.654889 | 2,388.00 |
| Mar 08 2024 | 0.664315 | 0.02784 | 4.37% | 0.624567 | 0.741778 | 0.614797 | 162,362.00 |
| Mar 07 2024 | 0.636475 | 0.067259 | 11.82% | 0.568749 | 0.657143 | 0.540439 | 341,712.00 |
| Mar 06 2024 | 0.569216 | 0.046551 | 8.91% | 0.516813 | 0.572809 | 0.513148 | 76,766.00 |
| Mar 05 2024 | 0.522665 | -0.061258 | -10.49% | 0.587303 | 0.587303 | 0.444214 | 287,590.00 |
| Mar 04 2024 | 0.583924 | -0.009277 | -1.56% | 0.485362 | 0.595452 | 0.478095 | 106,167.00 |
| Mar 03 2024 | 0.593201 | 0.036886 | 6.63% | 0.546447 | 0.595174 | 0.529477 | 40,140.00 |
| Mar 02 2024 | 0.556315 | 0.02641 | 4.98% | 0.528556 | 0.562941 | 0.525639 | 64,389.00 |
| Mar 01 2024 | 0.529905 | 0.039678 | 8.09% | 0.488194 | 0.532737 | 0.488194 | 101,837.00 |
| Feb 29 2024 | 0.490227 | -0.001411 | -0.29% | 0.485362 | 0.517058 | 0.470957 | 31,545.00 |
