Register to chat with like-minded investors on our interactive forums.
USDCEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 0.9324 | -0.0008 | -0.09% | 0.9335 | 0.9371 | 0.9321 | 8,395,935.00 |
| May 01 2024 | 0.9332 | -0.0045 | -0.48% | 0.9376 | 0.9387 | 0.9254 | 12,042,866.00 |
| Apr 30 2024 | 0.9377 | 0.0047 | 0.50% | 0.933 | 0.9378 | 0.9315 | 9,700,638.00 |
| Apr 29 2024 | 0.933 | -0.0013 | -0.14% | 0.9342 | 0.9357 | 0.9315 | 12,904,206.00 |
| Apr 28 2024 | 0.9343 | -0.0018 | -0.19% | 0.9361 | 0.9361 | 0.930 | 4,185,990.00 |
| Apr 27 2024 | 0.9361 | 0.0006 | 0.06% | 0.9356 | 0.9367 | 0.9346 | 3,848,008.00 |
| Apr 26 2024 | 0.9355 | 0.0031 | 0.33% | 0.9326 | 0.937 | 0.9303 | 6,304,889.00 |
| Apr 25 2024 | 0.9324 | -0.0026 | -0.28% | 0.9349 | 0.9366 | 0.9315 | 9,161,145.00 |
| Apr 24 2024 | 0.935 | 0.0005 | 0.05% | 0.9346 | 0.944 | 0.9335 | 5,720,219.00 |
| Apr 23 2024 | 0.9345 | -0.0043 | -0.46% | 0.9387 | 0.9401 | 0.9339 | 7,235,861.00 |
| Apr 22 2024 | 0.9388 | 0.00 | 0.00% | 0.9388 | 0.9416 | 0.9373 | 10,495,593.00 |
| Apr 21 2024 | 0.9388 | -0.0013 | -0.14% | 0.9401 | 0.9406 | 0.9385 | 6,215,108.00 |
| Apr 20 2024 | 0.9401 | 0.0005 | 0.05% | 0.9396 | 0.9411 | 0.9393 | 5,477,086.00 |
| Apr 19 2024 | 0.9396 | -0.0004 | -0.04% | 0.9403 | 0.9431 | 0.9335 | 11,347,881.00 |
| Apr 18 2024 | 0.940 | 0.0018 | 0.19% | 0.9381 | 0.9407 | 0.9345 | 11,156,872.00 |
| Apr 17 2024 | 0.9382 | -0.0036 | -0.38% | 0.9419 | 0.9433 | 0.9374 | 9,936,178.00 |
| Apr 16 2024 | 0.9418 | 0.00 | 0.00% | 0.942 | 0.9466 | 0.940 | 8,701,554.00 |
| Apr 15 2024 | 0.9418 | 0.0013 | 0.14% | 0.9407 | 0.9425 | 0.933 | 8,150,489.00 |
| Apr 14 2024 | 0.9405 | -0.0128 | -1.34% | 0.9534 | 0.9584 | 0.9401 | 7,635,697.00 |
| Apr 13 2024 | 0.9533 | 0.0089 | 0.94% | 0.9444 | 0.9584 | 0.9403 | 10,618,404.00 |
| Apr 12 2024 | 0.9444 | 0.0121 | 1.30% | 0.9324 | 0.9465 | 0.9321 | 13,103,431.00 |
| Apr 11 2024 | 0.9323 | 0.0013 | 0.14% | 0.9312 | 0.9343 | 0.9298 | 3,990,959.00 |
| Apr 10 2024 | 0.931 | 0.0097 | 1.05% | 0.9215 | 0.9323 | 0.9199 | 7,479,661.00 |
| Apr 09 2024 | 0.9213 | 0.0014 | 0.15% | 0.920 | 0.9224 | 0.919 | 5,589,248.00 |
| Apr 08 2024 | 0.9199 | -0.0035 | -0.38% | 0.9235 | 0.9268 | 0.9184 | 8,709,541.00 |
| Apr 07 2024 | 0.9234 | 0.0004 | 0.04% | 0.923 | 0.9238 | 0.9218 | 3,517,587.00 |
| Apr 06 2024 | 0.923 | -0.0002 | -0.02% | 0.9232 | 0.9242 | 0.9229 | 2,589,297.00 |
| Apr 05 2024 | 0.9232 | -0.0001 | -0.01% | 0.9234 | 0.9275 | 0.9216 | 8,227,735.00 |
| Apr 04 2024 | 0.9233 | -0.0006 | -0.06% | 0.9237 | 0.924 | 0.9203 | 9,083,879.00 |
| Apr 03 2024 | 0.9239 | -0.0058 | -0.62% | 0.9296 | 0.9307 | 0.9236 | 11,212,596.00 |
| Apr 02 2024 | 0.9297 | -0.0017 | -0.18% | 0.9317 | 0.9331 | 0.9287 | 12,913,284.00 |
| Apr 01 2024 | 0.9314 | 0.0042 | 0.45% | 0.927 | 0.9321 | 0.9259 | 8,019,049.00 |
| Mar 31 2024 | 0.9272 | -0.0004 | -0.04% | 0.9276 | 0.9278 | 0.9265 | 4,608,896.00 |
| Mar 30 2024 | 0.9276 | 0.0007 | 0.08% | 0.9269 | 0.9276 | 0.9261 | 4,193,263.00 |
| Mar 29 2024 | 0.9269 | 0.0004 | 0.04% | 0.9268 | 0.9309 | 0.9213 | 8,252,239.00 |
| Mar 28 2024 | 0.9265 | 0.0018 | 0.19% | 0.9249 | 0.9286 | 0.9239 | 9,579,786.00 |
| Mar 27 2024 | 0.9247 | 0.0019 | 0.21% | 0.9227 | 0.9253 | 0.9207 | 13,684,688.00 |
| Mar 26 2024 | 0.9228 | 0.0012 | 0.13% | 0.9216 | 0.9236 | 0.915 | 11,465,876.00 |
| Mar 25 2024 | 0.9216 | -0.0037 | -0.40% | 0.9254 | 0.926 | 0.921 | 11,310,943.00 |
| Mar 24 2024 | 0.9253 | -0.0012 | -0.13% | 0.9259 | 0.9268 | 0.9196 | 4,973,536.00 |
| Mar 23 2024 | 0.9265 | 0.0002 | 0.02% | 0.9264 | 0.9269 | 0.9259 | 3,043,871.00 |
| Mar 22 2024 | 0.9263 | 0.0053 | 0.58% | 0.9211 | 0.9291 | 0.9194 | 8,465,987.00 |
| Mar 21 2024 | 0.921 | 0.0059 | 0.64% | 0.9154 | 0.9249 | 0.9145 | 7,897,234.00 |
| Mar 20 2024 | 0.9151 | -0.0054 | -0.59% | 0.9207 | 0.925 | 0.9077 | 11,319,913.00 |
| Mar 19 2024 | 0.9205 | 0.0009 | 0.10% | 0.9195 | 0.925 | 0.9066 | 11,099,389.00 |
| Mar 18 2024 | 0.9196 | 0.0006 | 0.07% | 0.9191 | 0.9211 | 0.9175 | 7,483,794.00 |
| Mar 17 2024 | 0.919 | 0.001 | 0.11% | 0.9178 | 0.9281 | 0.9168 | 5,497,385.00 |
| Mar 16 2024 | 0.918 | -0.001 | -0.11% | 0.9191 | 0.9204 | 0.9178 | 5,417,589.00 |
| Mar 15 2024 | 0.919 | -0.0007 | -0.08% | 0.9197 | 0.9212 | 0.9174 | 10,278,462.00 |
| Mar 14 2024 | 0.9197 | 0.0063 | 0.69% | 0.9134 | 0.9198 | 0.9133 | 6,651,602.00 |
| Mar 13 2024 | 0.9134 | -0.0018 | -0.20% | 0.9152 | 0.9159 | 0.9117 | 8,777,258.00 |
| Mar 12 2024 | 0.9152 | 0.0035 | 0.38% | 0.9121 | 0.9179 | 0.910 | 9,153,452.00 |
| Mar 11 2024 | 0.9117 | -0.0019 | -0.21% | 0.9138 | 0.915 | 0.909 | 13,566,107.00 |
| Mar 10 2024 | 0.9136 | -0.0001 | -0.01% | 0.9134 | 0.9144 | 0.9126 | 5,150,735.00 |
| Mar 09 2024 | 0.9137 | 0.0002 | 0.02% | 0.9135 | 0.9147 | 0.9121 | 4,518,139.00 |
| Mar 08 2024 | 0.9135 | 0.0016 | 0.18% | 0.9125 | 0.916 | 0.911 | 6,630,545.00 |
| Mar 07 2024 | 0.9119 | -0.005 | -0.55% | 0.9171 | 0.9224 | 0.9109 | 8,057,142.00 |
| Mar 06 2024 | 0.9169 | -0.005 | -0.54% | 0.9218 | 0.9231 | 0.9094 | 10,032,236.00 |
| Mar 05 2024 | 0.9219 | 0.0033 | 0.36% | 0.9189 | 0.9255 | 0.7535 | 19,006,147.00 |
| Mar 04 2024 | 0.9186 | -0.0035 | -0.38% | 0.9221 | 0.9255 | 0.918 | 10,622,420.00 |
| Mar 03 2024 | 0.9221 | -0.0005 | -0.05% | 0.9225 | 0.9232 | 0.9213 | 3,687,089.00 |
| Mar 02 2024 | 0.9226 | 0.0005 | 0.05% | 0.9221 | 0.923 | 0.9211 | 3,949,471.00 |
| Mar 01 2024 | 0.9221 | -0.0015 | -0.16% | 0.924 | 0.9268 | 0.9213 | 7,168,493.00 |
| Feb 29 2024 | 0.9236 | 0.0041 | 0.45% | 0.9197 | 0.9299 | 0.905 | 11,503,548.00 |
| Feb 28 2024 | 0.9195 | -0.0023 | -0.25% | 0.9218 | 0.9255 | 0.9171 | 9,253,643.00 |
| Feb 27 2024 | 0.9218 | 0.0039 | 0.42% | 0.9178 | 0.9228 | 0.9116 | 7,661,210.00 |
| Feb 26 2024 | 0.9179 | -0.0064 | -0.69% | 0.9241 | 0.925 | 0.9175 | 13,137,474.00 |
| Feb 25 2024 | 0.9243 | 0.0007 | 0.08% | 0.9236 | 0.9245 | 0.9226 | 2,921,171.00 |
| Feb 24 2024 | 0.9236 | -0.0002 | -0.02% | 0.9238 | 0.9261 | 0.9214 | 2,644,035.00 |
| Feb 23 2024 | 0.9238 | -0.0004 | -0.04% | 0.9241 | 0.9257 | 0.922 | 5,715,991.00 |
| Feb 22 2024 | 0.9242 | 0.00 | 0.00% | 0.9243 | 0.9299 | 0.9187 | 7,022,371.00 |
| Feb 21 2024 | 0.9242 | -0.001 | -0.11% | 0.9253 | 0.930 | 0.9237 | 8,295,817.00 |
| Feb 20 2024 | 0.9252 | -0.0028 | -0.30% | 0.928 | 0.930 | 0.923 | 9,015,071.00 |
| Feb 19 2024 | 0.928 | 0.0006 | 0.06% | 0.9274 | 0.9299 | 0.9265 | 7,067,234.00 |
| Feb 18 2024 | 0.9274 | -0.001 | -0.11% | 0.9284 | 0.9297 | 0.9263 | 3,183,788.00 |
| Feb 17 2024 | 0.9284 | 0.0003 | 0.03% | 0.928 | 0.9308 | 0.9268 | 2,533,386.00 |
| Feb 16 2024 | 0.9281 | 0.0001 | 0.01% | 0.9281 | 0.9337 | 0.9265 | 8,478,928.00 |
| Feb 15 2024 | 0.928 | -0.0036 | -0.39% | 0.9314 | 0.9384 | 0.9272 | 10,057,094.00 |
| Feb 14 2024 | 0.9316 | -0.0022 | -0.24% | 0.9339 | 0.935 | 0.9315 | 8,184,107.00 |
| Feb 13 2024 | 0.9338 | 0.0086 | 0.93% | 0.925 | 0.9346 | 0.9241 | 7,322,722.00 |
| Feb 12 2024 | 0.9252 | 0.0031 | 0.34% | 0.922 | 0.9329 | 0.9193 | 7,405,698.00 |
| Feb 11 2024 | 0.9221 | 0.0006 | 0.07% | 0.9217 | 0.9239 | 0.9101 | 2,670,553.00 |
| Feb 10 2024 | 0.9215 | 0.0066 | 0.72% | 0.9145 | 0.9256 | 0.9018 | 6,896,752.00 |
| Feb 09 2024 | 0.9149 | -0.0128 | -1.38% | 0.9275 | 0.9292 | 0.912 | 8,350,009.00 |
| Feb 08 2024 | 0.9277 | 0.0001 | 0.01% | 0.9275 | 0.9329 | 0.926 | 5,884,294.00 |
| Feb 07 2024 | 0.9276 | -0.002 | -0.22% | 0.9297 | 0.9312 | 0.9273 | 6,435,629.00 |
| Feb 06 2024 | 0.9296 | -0.0019 | -0.20% | 0.9313 | 0.9327 | 0.9295 | 6,773,324.00 |
| Feb 05 2024 | 0.9315 | 0.0037 | 0.40% | 0.9285 | 0.9324 | 0.9271 | 8,061,995.00 |
| Feb 04 2024 | 0.9278 | 0.001 | 0.11% | 0.9268 | 0.9287 | 0.9266 | 3,496,726.00 |
| Feb 03 2024 | 0.9268 | 0.0003 | 0.03% | 0.9264 | 0.9273 | 0.9188 | 2,907,446.00 |
