Register for streaming realtime charts, analysis tools, and prices.
EUROCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.08 | 0.00 | -0.45% | 1.09 | 1.09 | 1.08 | 273,382.00 |
| May 21 2024 | 1.09 | 0.00 | -0.06% | 1.09 | 1.11 | 1.08 | 939,890.00 |
| May 20 2024 | 1.09 | 0.00 | 0.23% | 1.09 | 1.09 | 1.08 | 144,064.00 |
| May 19 2024 | 1.09 | 0.00 | 0.19% | 1.08 | 1.09 | 1.08 | 43,120.00 |
| May 18 2024 | 1.08 | 0.010 | 0.52% | 1.08 | 1.08 | 1.08 | 101,439.00 |
| May 17 2024 | 1.08 | 0.00 | -0.17% | 1.08 | 1.08 | 1.08 | 167,501.00 |
| May 16 2024 | 1.08 | 0.00 | 0.01% | 1.08 | 1.09 | 1.08 | 295,075.00 |
| May 15 2024 | 1.08 | 0.00 | 0.32% | 1.08 | 1.08 | 1.08 | 122,359.00 |
| May 14 2024 | 1.08 | 0.00 | -0.09% | 1.08 | 1.08 | 1.07 | 162,212.00 |
| May 13 2024 | 1.08 | 0.00 | 0.05% | 1.08 | 1.08 | 1.08 | 310,266.00 |
| May 12 2024 | 1.08 | 0.00 | 0.16% | 1.07 | 1.08 | 1.07 | 42,734.00 |
| May 11 2024 | 1.07 | 0.00 | 0.03% | 1.07 | 1.08 | 1.07 | 68,604.00 |
| May 10 2024 | 1.07 | 0.00 | 0.12% | 1.07 | 1.08 | 1.07 | 446,456.00 |
| May 09 2024 | 1.07 | 0.00 | 0.15% | 1.07 | 1.07 | 1.07 | 179,539.00 |
| May 08 2024 | 1.07 | 0.00 | -0.20% | 1.07 | 1.08 | 1.07 | 237,748.00 |
| May 07 2024 | 1.07 | 0.00 | 0.07% | 1.07 | 1.09 | 1.07 | 491,307.00 |
| May 06 2024 | 1.07 | 0.010 | 0.49% | 1.07 | 1.07 | 1.06 | 350,381.00 |
| May 05 2024 | 1.07 | 0.00 | -0.05% | 1.07 | 1.07 | 1.07 | 67,677.00 |
| May 04 2024 | 1.07 | 0.00 | -0.12% | 1.07 | 1.07 | 1.07 | 62,798.00 |
| May 03 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.06 | 415,716.00 |
| May 02 2024 | 1.07 | 0.00 | 0.40% | 1.06 | 1.07 | 1.06 | 451,677.00 |
| May 01 2024 | 1.07 | 0.00 | -0.15% | 1.07 | 1.07 | 1.06 | 561,998.00 |
| Apr 30 2024 | 1.07 | 0.00 | 0.11% | 1.07 | 1.07 | 1.06 | 260,567.00 |
| Apr 29 2024 | 1.07 | 0.00 | 0.19% | 1.06 | 1.07 | 1.06 | 309,269.00 |
| Apr 28 2024 | 1.06 | 0.00 | 0.07% | 1.06 | 1.06 | 1.06 | 105,075.00 |
| Apr 27 2024 | 1.06 | 0.00 | 0.10% | 1.06 | 1.07 | 1.06 | 109,564.00 |
| Apr 26 2024 | 1.06 | -0.010 | -0.47% | 1.07 | 1.07 | 1.06 | 129,653.00 |
| Apr 25 2024 | 1.07 | 0.00 | 0.22% | 1.06 | 1.07 | 1.05 | 463,656.00 |
| Apr 24 2024 | 1.06 | 0.00 | -0.08% | 1.07 | 1.07 | 1.06 | 75,365.00 |
| Apr 23 2024 | 1.07 | 0.010 | 0.69% | 1.06 | 1.07 | 1.06 | 194,312.00 |
| Apr 22 2024 | 1.06 | 0.00 | -0.17% | 1.06 | 1.06 | 1.06 | 124,771.00 |
| Apr 21 2024 | 1.06 | 0.00 | 0.10% | 1.06 | 1.06 | 1.06 | 71,234.00 |
| Apr 20 2024 | 1.06 | 0.00 | -0.09% | 1.06 | 1.06 | 1.06 | 96,148.00 |
| Apr 19 2024 | 1.06 | 0.00 | -0.19% | 1.06 | 1.06 | 1.06 | 177,877.00 |
| Apr 18 2024 | 1.06 | 0.00 | 0.01% | 1.06 | 1.07 | 1.06 | 252,152.00 |
| Apr 17 2024 | 1.06 | 0.010 | 0.56% | 1.06 | 1.06 | 1.06 | 229,237.00 |
| Apr 16 2024 | 1.06 | 0.00 | -0.23% | 1.06 | 1.06 | 1.05 | 219,612.00 |
| Apr 15 2024 | 1.06 | 0.00 | -0.26% | 1.06 | 1.06 | 1.05 | 201,458.00 |
| Apr 14 2024 | 1.06 | 0.010 | 1.00% | 1.05 | 1.06 | 1.05 | 314,942.00 |
| Apr 13 2024 | 1.05 | -0.010 | -1.07% | 1.06 | 1.07 | 1.05 | 220,356.00 |
| Apr 12 2024 | 1.06 | -0.010 | -1.08% | 1.07 | 1.08 | 1.06 | 217,147.00 |
| Apr 11 2024 | 1.07 | 0.00 | -0.02% | 1.07 | 1.08 | 1.07 | 175,090.00 |
| Apr 10 2024 | 1.07 | -0.010 | -0.54% | 1.08 | 1.08 | 1.07 | 244,504.00 |
| Apr 09 2024 | 1.08 | 0.00 | -0.25% | 1.08 | 1.08 | 1.08 | 270,383.00 |
| Apr 08 2024 | 1.08 | 0.00 | 0.06% | 1.08 | 1.09 | 1.08 | 127,432.00 |
| Apr 07 2024 | 1.08 | 0.00 | 0.12% | 1.08 | 1.08 | 1.08 | 97,759.00 |
| Apr 06 2024 | 1.08 | 0.00 | 0.19% | 1.08 | 1.08 | 1.08 | 57,880.00 |
| Apr 05 2024 | 1.08 | 0.00 | -0.30% | 1.08 | 1.08 | 1.08 | 132,245.00 |
| Apr 04 2024 | 1.08 | 0.010 | 0.62% | 1.08 | 1.09 | 1.07 | 307,189.00 |
| Apr 03 2024 | 1.07 | 0.00 | 0.09% | 1.07 | 1.08 | 1.07 | 200,166.00 |
| Apr 02 2024 | 1.07 | 0.00 | -0.07% | 1.07 | 1.08 | 1.07 | 290,107.00 |
| Apr 01 2024 | 1.07 | 0.00 | -0.27% | 1.08 | 1.08 | 1.07 | 277,789.00 |
| Mar 31 2024 | 1.08 | 0.00 | 0.03% | 1.08 | 1.08 | 1.07 | 135,941.00 |
| Mar 30 2024 | 1.08 | 0.00 | -0.17% | 1.08 | 1.08 | 1.08 | 122,554.00 |
| Mar 29 2024 | 1.08 | 0.00 | -0.03% | 1.08 | 1.09 | 1.08 | 281,017.00 |
| Mar 28 2024 | 1.08 | 0.00 | -0.04% | 1.08 | 1.09 | 1.08 | 197,083.00 |
| Mar 27 2024 | 1.08 | 0.00 | -0.37% | 1.08 | 1.08 | 1.08 | 130,238.00 |
| Mar 26 2024 | 1.08 | 0.00 | -0.16% | 1.09 | 1.09 | 1.08 | 353,727.00 |
| Mar 25 2024 | 1.09 | 0.010 | 0.56% | 1.08 | 1.09 | 1.08 | 226,738.00 |
| Mar 24 2024 | 1.08 | 0.00 | 0.02% | 1.08 | 1.09 | 1.08 | 87,927.00 |
| Mar 23 2024 | 1.08 | 0.00 | -0.10% | 1.08 | 1.08 | 1.08 | 77,592.00 |
| Mar 22 2024 | 1.08 | -0.010 | -0.51% | 1.08 | 1.09 | 1.08 | 225,619.00 |
| Mar 21 2024 | 1.09 | 0.00 | 0.30% | 1.08 | 1.09 | 1.08 | 325,358.00 |
| Mar 20 2024 | 1.08 | 0.00 | -0.39% | 1.09 | 1.09 | 1.08 | 450,832.00 |
| Mar 19 2024 | 1.09 | 0.00 | -0.06% | 1.09 | 1.10 | 1.08 | 573,959.00 |
| Mar 18 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.08 | 187,694.00 |
| Mar 17 2024 | 1.09 | 0.00 | -0.20% | 1.09 | 1.09 | 1.08 | 211,582.00 |
| Mar 16 2024 | 1.09 | 0.00 | -0.43% | 1.09 | 1.10 | 1.08 | 350,119.00 |
| Mar 15 2024 | 1.09 | 0.00 | 0.40% | 1.09 | 1.10 | 1.09 | 272,156.00 |
| Mar 14 2024 | 1.09 | 0.00 | -0.33% | 1.09 | 1.10 | 1.09 | 148,916.00 |
| Mar 13 2024 | 1.09 | 0.00 | 0.02% | 1.09 | 1.10 | 1.09 | 232,985.00 |
| Mar 12 2024 | 1.09 | 0.00 | 0.26% | 1.09 | 1.09 | 1.09 | 236,800.00 |
| Mar 11 2024 | 1.09 | 0.00 | 0.36% | 1.08 | 1.10 | 1.08 | 328,171.00 |
| Mar 10 2024 | 1.09 | -0.020 | -1.39% | 1.10 | 1.10 | 1.08 | 276,857.00 |
| Mar 09 2024 | 1.10 | 0.00 | 0.29% | 1.10 | 1.10 | 1.10 | 185,366.00 |
| Mar 08 2024 | 1.10 | 0.00 | -0.09% | 1.10 | 1.10 | 1.10 | 201,720.00 |
| Mar 07 2024 | 1.10 | 0.00 | -0.28% | 1.10 | 1.12 | 1.09 | 249,521.00 |
| Mar 06 2024 | 1.10 | 0.010 | 1.18% | 1.09 | 1.12 | 1.09 | 195,756.00 |
| Mar 05 2024 | 1.09 | 0.00 | -0.12% | 1.09 | 1.19 | 1.09 | 637,231.00 |
| Mar 04 2024 | 1.09 | 0.00 | 0.43% | 1.09 | 1.09 | 1.09 | 369,844.00 |
| Mar 03 2024 | 1.09 | 0.00 | -0.01% | 1.09 | 1.09 | 1.08 | 345,070.00 |
| Mar 02 2024 | 1.09 | 0.00 | -0.39% | 1.09 | 1.09 | 1.08 | 440,051.00 |
| Mar 01 2024 | 1.09 | 0.010 | 0.56% | 1.08 | 1.10 | 1.08 | 288,830.00 |
| Feb 29 2024 | 1.08 | 0.00 | 0.00% | 1.09 | 1.11 | 1.08 | 433,661.00 |
| Feb 28 2024 | 1.08 | 0.00 | -0.40% | 1.09 | 1.10 | 1.08 | 487,037.00 |
| Feb 27 2024 | 1.09 | 0.00 | 0.09% | 1.09 | 1.10 | 1.08 | 356,359.00 |
| Feb 26 2024 | 1.09 | 0.00 | 0.23% | 1.09 | 1.09 | 1.08 | 133,480.00 |
| Feb 25 2024 | 1.09 | 0.00 | 0.02% | 1.09 | 1.09 | 1.08 | 62,110.00 |
| Feb 24 2024 | 1.09 | 0.00 | 0.44% | 1.08 | 1.09 | 1.08 | 80,254.00 |
| Feb 23 2024 | 1.08 | 0.00 | -0.06% | 1.08 | 1.09 | 1.08 | 269,615.00 |
