Euronext USA NR (EUSN)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -184.87 | -2.17538905069 | 8498.25 | 8560.79 | 8105.09 | 0 | 0 | IX |
| 4 | -1084.44 | -11.5392718737 | 9397.82 | 9482.13 | 8105.09 | 0 | 0 | IX |
| 12 | -744.55 | -8.21986921957 | 9057.93 | 9500.93 | 8105.09 | 0 | 0 | IX |
| 26 | 263 | 3.26692653018 | 8050.38 | 9500.93 | 7991.34 | 0 | 0 | IX |
| 52 | 837.28 | 11.1994221586 | 7476.1 | 9500.93 | 7364.59 | 0 | 0 | IX |
| 156 | 1746.17 | 26.5892212979 | 6567.21 | 9500.93 | 6503.05 | 0 | 0 | IX |
| 260 | 1746.17 | 26.5892212979 | 6567.21 | 9500.93 | 6503.05 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 8288.12 | 143.03 | 1.76 | 8169.37 | 8306.39 | 8115.1 | 0 |
| 1741887000 | 8145.09 | -120.64 | -1.46 | 8264.72 | 8297.93 | 8139.57 | 0 |
| 1741800600 | 8265.73 | 152.54 | 1.88 | 8191.04 | 8310.7 | 8151.3 | 0 |
| 1741714200 | 8113.19 | -195.27 | -2.35 | 8253.4599 | 8260.29 | 8105.09 | 0 |
| 1741627800 | 8308.4599 | -96.82 | -1.15 | 8548.53 | 8560.79 | 8303.57 | 0 |
| 1741368600 | 8405.28 | -111.49 | -1.31 | 8498.25 | 8522.81 | 8366.83 | 0 |
| 1741282200 | 8516.77 | -114.52 | -1.33 | 8685.45 | 8699.55 | 8510.97 | 0 |
| 1741195800 | 8631.29 | -178.34 | -2.02 | 8688.75 | 8699.34 | 8559.81 | 0 |
| 1741109400 | 8809.6299 | -287.33 | -3.16 | 8940.53 | 8946.92 | 8732.4599 | 0 |
| 1741023000 | 9096.9599 | 26.81 | 0.30 | 9183.6299 | 9196.44 | 9055.77 | 0 |
| 1740763800 | 9070.15 | -108.17 | -1.18 | 9044.95 | 9106.52 | 8998.83 | 0 |
| 1740677400 | 9178.32 | 29.1 | 0.32 | 9123.69 | 9227.87 | 9110.67 | 0 |
| 1740591000 | 9149.22 | 54.26 | 0.60 | 9103.3 | 9193.62 | 9087.28 | 0 |
| 1740504600 | 9094.9599 | -135.26 | -1.47 | 9177.05 | 9183.64 | 9025.4 | 0 |
| 1740418200 | 9230.22 | -95.95 | -1.03 | 9205.6299 | 9275.32 | 9168.93 | 0 |
| 1740159000 | 9326.17 | -25.96 | -0.28 | 9371.5 | 9400.17 | 9324.54 | 0 |
| 1740072600 | 9352.1299 | -108.7 | -1.15 | 9468.03 | 9472.12 | 9335.73 | 0 |
| 1739986200 | 9460.83 | 46.62 | 0.50 | 9430.89 | 9482.1299 | 9414.62 | 0 |
| 1739899800 | 9414.2099 | 34.36 | 0.37 | 9399.15 | 9429.23 | 9394.5 | 0 |
| 1739813400 | 9379.85 | 21.69 | 0.23 | 9381.2 | 9395.09 | 9374.94 | 0 |
| 1739554200 | 9358.16 | -10.57 | -0.11 | 9397.82 | 9405.01 | 9356.35 | 0 |
| 1739467800 | 9368.73 | 17.87 | 0.19 | 9336.28 | 9397.4 | 9333.6 | 0 |
| 1739381400 | 9350.86 | -72.02 | -0.76 | 9409.08 | 9460.6 | 9339.72 | 0 |
| 1739295000 | 9422.8799 | -23.03 | -0.24 | 9470.68 | 9474.36 | 9403.4 | 0 |
| 1739208600 | 9445.91 | 40.29 | 0.43 | 9394.4599 | 9469.18 | 9373.11 | 0 |
| 1738949400 | 9405.62 | 0.58 | 0.01 | 9416.23 | 9448.98 | 9378.4 | 0 |
| 1738863000 | 9405.04 | 72.92 | 0.78 | 9388.82 | 9427.65 | 9388.37 | 0 |
| 1738776600 | 9332.12 | 4.47 | 0.05 | 9330.4599 | 9339.44 | 9260.48 | 0 |
| 1738690200 | 9327.65 | -31.59 | -0.34 | 9340.7099 | 9353.64 | 9297.44 | 0 |
| 1738603800 | 9359.24 | -63.66 | -0.68 | 9489.32 | 9500.93 | 9276.32 | 0 |
| 1738344600 | 9422.9 | 106.46 | 1.14 | 9372.77 | 9473.93 | 9369.17 | 0 |
| 1738258200 | 9316.44 | -4.86 | -0.05 | 9300.54 | 9370.69 | 9264.55 | 0 |
| 1738171800 | 9321.3 | -6.33 | -0.07 | 9350.11 | 9381.62 | 9307.48 | 0 |
| 1738085400 | 9327.6299 | 159.7 | 1.74 | 9240.66 | 9331.06 | 9217.75 | 0 |
| 1737999000 | 9167.93 | -173.32 | -1.86 | 9367.07 | 9370.66 | 9110.89 | 0 |
| 1737739800 | 9341.25 | -50.32 | -0.54 | 9392.16 | 9393.5 | 9331.89 | 0 |
| 1737653400 | 9391.57 | -11.42 | -0.12 | 9396.25 | 9420.77 | 9365.42 | 0 |
| 1737567000 | 9402.99 | 110.28 | 1.19 | 9325.22 | 9403.6 | 9284.2 | 0 |
| 1737480600 | 9292.7099 | 19.67 | 0.21 | 9277.68 | 9325.49 | 9258.49 | 0 |
| 1737394200 | 9273.04 | -107.62 | -1.15 | 9328.32 | 9338.28 | 9227.7 | 0 |
| 1737135000 | 9380.66 | 109.22 | 1.18 | 9260.07 | 9382.24 | 9238.51 | 0 |
| 1737048600 | 9271.44 | 18.04 | 0.19 | 9270.09 | 9317.07 | 9248.26 | 0 |
| 1736962200 | 9253.4 | 186.64 | 2.06 | 9090.42 | 9256.64 | 9047.41 | 0 |
| 1736875800 | 9066.76 | -40.56 | -0.45 | 9126.08 | 9169.32 | 9049.48 | 0 |
| 1736789400 | 9107.32 | -7.97 | -0.09 | 9151.39 | 9181.9599 | 9070.28 | 0 |
| 1736530200 | 9115.29 | -107.71 | -1.17 | 9221.2099 | 9292.95 | 9093.62 | 0 |
| 1736443800 | 9223 | 72.05 | 0.79 | 9225.69 | 9231.52 | 9201.1 | 0 |
| 1736357400 | 9150.95 | -23.04 | -0.25 | 9173.01 | 9225.69 | 9150.68 | 0 |
| 1736271000 | 9173.99 | -114.7 | -1.23 | 9209.93 | 9261.53 | 9169.77 | 0 |
| 1736184600 | 9288.69 | 62.82 | 0.68 | 9231.09 | 9297.5 | 9135.12 | 0 |
| 1735925400 | 9225.87 | 55.92 | 0.61 | 9151.02 | 9251.5 | 9131.48 | 0 |
| 1735839000 | 9169.95 | 59.25 | 0.65 | 9092.54 | 9244.2 | 9085.53 | 0 |
| 1735666200 | 9110.7 | -31.64 | -0.35 | 9091.85 | 9157.42 | 9081.82 | 0 |
| 1735579800 | 9142.34 | 4.7 | 0.05 | 9178.44 | 9219.11 | 9044.31 | 0 |
| 1735320600 | 9137.64 | -160.38 | -1.72 | 9293.19 | 9303.01 | 9128.53 | 0 |
| 1735061400 | 9298.02 | 135.83 | 1.48 | 9216.55 | 9303.06 | 9201.05 | 0 |
| 1734975000 | 9162.19 | -22.7 | -0.25 | 9131.65 | 9170.15 | 9109.3799 | 0 |
| 1734715800 | 9184.89 | 91.33 | 1.00 | 9057.93 | 9186.01 | 8992.45 | 0 |
| 1734629400 | 9093.56 | -187.25 | -2.02 | 9054.47 | 9145.25 | 9031.45 | 0 |
| 1734543000 | 9280.81 | 42.02 | 0.45 | 9247.18 | 9297.35 | 9234.81 | 0 |
| 1734456600 | 9238.79 | -31.3 | -0.34 | 9283.14 | 9299.09 | 9215.87 | 0 |
| 1734370200 | 9270.09 | 45.02 | 0.49 | 9237.52 | 9290.83 | 9219.9599 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Game [X-Consoles] (GAMEEEUSD).](/common/images/company/COIN_GAMEEEUSD.png){kind=small}
