Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EERUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.001856 | -0.000012 | -0.64% | 0.001864 | 0.001895 | 0.001828 | 0.00 |
| Jul 26 2024 | 0.001868 | 0.000059 | 3.26% | 0.001809 | 0.001873 | 0.001809 | 0.00 |
| Jul 25 2024 | 0.001809 | -0.000092 | -4.84% | 0.001902 | 0.001904 | 0.001764 | 0.00 |
| Jul 24 2024 | 0.001901 | -0.000083 | -4.18% | 0.001985 | 0.001988 | 0.001885 | 0.00 |
| Jul 23 2024 | 0.001984 | 0.000021 | 1.07% | 0.001962 | 0.002018 | 0.00194 | 0.00 |
| Jul 22 2024 | 0.001963 | -0.000045 | -2.24% | 0.001812 | 0.001999 | 0.001804 | 0.00 |
| Jul 21 2024 | 0.002008 | -0.00000018 | -0.01% | 0.002005 | 0.002021 | 0.001955 | 0.00 |
| Jul 20 2024 | 0.002008 | 0.00000900 | 0.45% | 0.001998 | 0.002018 | 0.001985 | 0.00 |
| Jul 19 2024 | 0.001999 | 0.000043 | 2.20% | 0.001948 | 0.002018 | 0.001926 | 0.00 |
| Jul 18 2024 | 0.001955 | 0.000022 | 1.14% | 0.001933 | 0.001989 | 0.001929 | 0.00 |
| Jul 17 2024 | 0.001934 | -0.000033 | -1.68% | 0.001967 | 0.002004 | 0.001925 | 0.00 |
| Jul 16 2024 | 0.001967 | -0.000021 | -1.06% | 0.001988 | 0.001994 | 0.00191 | 0.00 |
| Jul 15 2024 | 0.001988 | 0.000131 | 7.03% | 0.001812 | 0.001991 | 0.001804 | 0.00 |
| Jul 14 2024 | 0.001857 | 0.000046 | 2.54% | 0.001812 | 0.001862 | 0.001804 | 0.00 |
| Jul 13 2024 | 0.001811 | 0.000026 | 1.46% | 0.001785 | 0.001825 | 0.001775 | 0.00 |
| Jul 12 2024 | 0.001785 | 0.000018 | 1.02% | 0.001766 | 0.0018 | 0.001737 | 0.00 |
| Jul 11 2024 | 0.001767 | -0.00000200 | -0.11% | 0.001765 | 0.001832 | 0.001742 | 0.00 |
| Jul 10 2024 | 0.001768 | 0.000018 | 1.03% | 0.001746 | 0.001795 | 0.001726 | 0.00 |
| Jul 09 2024 | 0.00175 | 0.000031 | 1.80% | 0.001719 | 0.001771 | 0.001712 | 0.00 |
| Jul 08 2024 | 0.001719 | 0.000052 | 3.12% | 0.002098 | 0.002105 | 0.001655 | 0.00 |
| Jul 07 2024 | 0.001666 | -0.000082 | -4.69% | 0.001745 | 0.001751 | 0.001666 | 0.00 |
| Jul 06 2024 | 0.001748 | 0.000048 | 2.82% | 0.001699 | 0.001756 | 0.001686 | 0.00 |
| Jul 05 2024 | 0.0017 | -0.000052 | -2.97% | 0.001737 | 0.001771 | 0.001614 | 0.00 |
| Jul 04 2024 | 0.001751 | -0.000127 | -6.76% | 0.00188 | 0.001886 | 0.001743 | 0.00 |
| Jul 03 2024 | 0.001878 | -0.000069 | -3.54% | 0.001948 | 0.001953 | 0.001853 | 0.00 |
| Jul 02 2024 | 0.001947 | -0.000012 | -0.61% | 0.001959 | 0.001972 | 0.001937 | 0.00 |
| Jul 01 2024 | 0.00196 | 0.00000100 | 0.05% | 0.002098 | 0.002105 | 0.001951 | 0.00 |
| Jun 30 2024 | 0.001958 | 0.000036 | 1.87% | 0.001923 | 0.001968 | 0.00191 | 0.00 |
| Jun 29 2024 | 0.001922 | -0.00000200 | -0.10% | 0.001924 | 0.001939 | 0.001919 | 0.00 |
| Jun 28 2024 | 0.001924 | -0.000039 | -1.99% | 0.001966 | 0.001985 | 0.001917 | 0.00 |
| Jun 27 2024 | 0.001963 | 0.000044 | 2.29% | 0.00192 | 0.001977 | 0.001917 | 0.00 |
| Jun 26 2024 | 0.001919 | -0.000016 | -0.83% | 0.002098 | 0.002105 | 0.001896 | 0.00 |
| Jun 25 2024 | 0.001935 | 0.000023 | 1.20% | 0.001913 | 0.001953 | 0.001901 | 0.00 |
| Jun 24 2024 | 0.001911 | -0.000038 | -1.95% | 0.001949 | 0.001955 | 0.001846 | 0.00 |
| Jun 23 2024 | 0.001949 | -0.000043 | -2.16% | 0.001992 | 0.002005 | 0.001943 | 0.00 |
| Jun 22 2024 | 0.001992 | -0.000013 | -0.65% | 0.002006 | 0.002006 | 0.001982 | 0.00 |
| Jun 21 2024 | 0.002005 | 0.00000300 | 0.15% | 0.002001 | 0.002021 | 0.001964 | 0.00 |
| Jun 20 2024 | 0.002002 | -0.000022 | -1.09% | 0.002025 | 0.002061 | 0.001987 | 0.00 |
| Jun 19 2024 | 0.002025 | 0.000042 | 2.12% | 0.001984 | 0.002043 | 0.001975 | 0.00 |
| Jun 18 2024 | 0.001983 | -0.000015 | -0.75% | 0.002003 | 0.002003 | 0.001924 | 0.00 |
| Jun 17 2024 | 0.001997 | -0.000066 | -3.20% | 0.002098 | 0.002105 | 0.001979 | 0.00 |
| Jun 16 2024 | 0.002063 | 0.000031 | 1.53% | 0.002031 | 0.00208 | 0.002018 | 0.00 |
| Jun 15 2024 | 0.002032 | 0.000049 | 2.47% | 0.001983 | 0.002046 | 0.001979 | 0.00 |
| Jun 14 2024 | 0.001983 | 0.00000500 | 0.25% | 0.001981 | 0.00201 | 0.001917 | 0.00 |
| Jun 13 2024 | 0.001979 | -0.00005 | -2.46% | 0.002027 | 0.002029 | 0.001955 | 0.00 |
| Jun 12 2024 | 0.002029 | 0.000035 | 1.75% | 0.001995 | 0.002082 | 0.001975 | 0.00 |
| Jun 11 2024 | 0.001994 | -0.000095 | -4.55% | 0.002091 | 0.002092 | 0.001957 | 0.00 |
| Jun 10 2024 | 0.00209 | -0.000022 | -1.04% | 0.002098 | 0.002114 | 0.002083 | 0.00 |
| Jun 09 2024 | 0.002111 | 0.000012 | 0.57% | 0.002098 | 0.002119 | 0.00209 | 0.00 |
| Jun 08 2024 | 0.002099 | 0.00000200 | 0.10% | 0.002096 | 0.002113 | 0.002091 | 0.00 |
| Jun 07 2024 | 0.002097 | -0.000077 | -3.54% | 0.002172 | 0.002188 | 0.002076 | 0.00 |
| Jun 06 2024 | 0.002173 | -0.00003 | -1.36% | 0.002204 | 0.00221 | 0.002146 | 0.00 |
| Jun 05 2024 | 0.002204 | 0.00003 | 1.38% | 0.00168 | 0.002215 | 0.001637 | 0.00 |
| Jun 04 2024 | 0.002174 | 0.000029 | 1.35% | 0.002147 | 0.002183 | 0.002133 | 0.00 |
| Jun 03 2024 | 0.002144 | -0.00001 | -0.46% | 0.002152 | 0.002194 | 0.002142 | 0.00 |
| Jun 02 2024 | 0.002155 | -0.000019 | -0.87% | 0.002174 | 0.002186 | 0.002138 | 0.00 |
| Jun 01 2024 | 0.002174 | 0.000028 | 1.31% | 0.002145 | 0.002181 | 0.002138 | 0.00 |
| May 31 2024 | 0.002145 | 0.00001 | 0.47% | 0.002135 | 0.00219 | 0.002122 | 0.00 |
| May 30 2024 | 0.002135 | -0.000011 | -0.51% | 0.002147 | 0.002178 | 0.002111 | 0.00 |
| May 29 2024 | 0.002146 | -0.000045 | -2.05% | 0.002189 | 0.002213 | 0.002133 | 0.00 |
| May 28 2024 | 0.002191 | -0.000028 | -1.26% | 0.002214 | 0.002237 | 0.002149 | 0.00 |
| May 27 2024 | 0.00222 | 0.000039 | 1.79% | 0.00168 | 0.002263 | 0.001637 | 0.00 |
| May 26 2024 | 0.00218 | 0.000044 | 2.06% | 0.002138 | 0.002212 | 0.002127 | 0.00 |
| May 25 2024 | 0.002136 | 0.00001 | 0.47% | 0.002122 | 0.002151 | 0.002116 | 0.00 |
| May 24 2024 | 0.002126 | -0.000017 | -0.79% | 0.002149 | 0.00218 | 0.002073 | 0.00 |
| May 23 2024 | 0.002142 | 0.00000900 | 0.42% | 0.00213 | 0.002247 | 0.002035 | 0.00 |
| May 22 2024 | 0.002133 | -0.000029 | -1.34% | 0.00216 | 0.002173 | 0.002083 | 0.00 |
| May 21 2024 | 0.002162 | 0.000075 | 3.59% | 0.002091 | 0.002186 | 0.00207 | 0.00 |
| May 20 2024 | 0.002087 | 0.000338 | 19.30% | 0.00168 | 0.0021 | 0.001637 | 0.00 |
| May 19 2024 | 0.001749 | -0.000032 | -1.80% | 0.00178 | 0.001788 | 0.001743 | 0.00 |
| May 18 2024 | 0.001781 | 0.00002 | 1.14% | 0.001762 | 0.001794 | 0.00176 | 0.00 |
| May 17 2024 | 0.001761 | 0.000083 | 4.95% | 0.001677 | 0.001777 | 0.001672 | 0.00 |
| May 16 2024 | 0.001678 | -0.000054 | -3.12% | 0.001731 | 0.001733 | 0.001668 | 0.00 |
| May 15 2024 | 0.001731 | 0.000088 | 5.36% | 0.001645 | 0.001733 | 0.001632 | 0.00 |
| May 14 2024 | 0.001643 | -0.000038 | -2.26% | 0.00168 | 0.001687 | 0.001631 | 0.00 |
| May 13 2024 | 0.001681 | 0.000011 | 0.66% | 0.001696 | 0.001716 | 0.001665 | 0.00 |
| May 12 2024 | 0.00167 | 0.000011 | 0.66% | 0.00166 | 0.001681 | 0.001655 | 0.00 |
| May 11 2024 | 0.001658 | -0.00000054 | -0.03% | 0.001661 | 0.001677 | 0.001647 | 0.00 |
| May 10 2024 | 0.001659 | -0.000071 | -4.10% | 0.001727 | 0.00174 | 0.001642 | 0.00 |
| May 09 2024 | 0.00173 | 0.000035 | 2.07% | 0.001696 | 0.001743 | 0.001683 | 0.00 |
| May 08 2024 | 0.001695 | -0.000026 | -1.51% | 0.001717 | 0.001731 | 0.001676 | 0.00 |
| May 07 2024 | 0.00172 | -0.000029 | -1.66% | 0.001749 | 0.001784 | 0.001715 | 0.00 |
| May 06 2024 | 0.001749 | -0.000038 | -2.13% | 0.001794 | 0.001865 | 0.001737 | 0.00 |
| May 05 2024 | 0.001787 | 0.000011 | 0.62% | 0.001776 | 0.001807 | 0.001753 | 0.00 |
| May 04 2024 | 0.001777 | 0.00000700 | 0.40% | 0.001768 | 0.001805 | 0.001765 | 0.00 |
| May 03 2024 | 0.00177 | 0.000066 | 3.87% | 0.001704 | 0.001781 | 0.001688 | 0.00 |
| May 02 2024 | 0.001704 | 0.00000600 | 0.35% | 0.001696 | 0.001717 | 0.001651 | 0.00 |
| May 01 2024 | 0.001698 | -0.000024 | -1.39% | 0.001716 | 0.001721 | 0.001604 | 0.00 |
| Apr 30 2024 | 0.001722 | -0.00011 | -6.00% | 0.001829 | 0.001852 | 0.001663 | 0.00 |
| Apr 29 2024 | 0.001833 | -0.000029 | -1.56% | 0.001794 | 0.001865 | 0.001771 | 0.00 |
| Apr 28 2024 | 0.001861 | 0.00000700 | 0.38% | 0.001855 | 0.001908 | 0.001852 | 0.00 |
| Apr 27 2024 | 0.001854 | 0.000071 | 3.98% | 0.001785 | 0.00187 | 0.001756 | 0.00 |
