Euro vs Algerian Dinar (EURDZD)
FX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.366 | -0.938064400937 | 145.619 | 146.112 | 144.124 | 0 | 0 | FX |
| 4 | 3.385 | 2.40295879831 | 140.868 | 146.112 | 140.003 | 0 | 0 | FX |
| 12 | 3.73 | 2.6543697473 | 140.523 | 146.112 | 138.467 | 0 | 0 | FX |
| 26 | -3.92 | -2.64555620795 | 148.173 | 148.248 | 138.453 | 0 | 0 | FX |
| 52 | -1.5267 | -1.0472651542 | 145.7797 | 150.449 | 138.453 | 0 | 0 | FX |
| 156 | -12.518 | -7.98489516556 | 156.771 | 159.127 | 134.192 | 0 | 0 | FX |
| 260 | 11.276 | 8.47966189642 | 132.977 | 163.594 | 132.944 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742860620 | 144.55099 | -0.2 | -0.13 | 145.3773 | 145.201 | 144.124 | 0 |
| 1742774220 | 144.746 | 0 | 0.00 | 144.746 | 144.746 | 144.746 | 0 |
| 1742687820 | 144.746 | 0 | 0.00 | 145.3773 | 145.3773 | 144.746 | 0 |
| 1742601420 | 144.746 | -0.67 | -0.46 | 145.375 | 145.3773 | 144.746 | 0 |
| 1742515020 | 145.413 | -0.32 | -0.22 | 145.477 | 145.43 | 144.75399 | 0 |
| 1742428620 | 145.72999 | -0.1 | -0.07 | 145.99 | 145.973 | 145.091 | 0 |
| 1742342220 | 145.833 | 0.49 | 0.33 | 145.619 | 146.112 | 145.125 | 0 |
| 1742255820 | 145.347 | -0.05 | -0.03 | 145.32329 | 145.803 | 145.00299 | 0 |
| 1742169420 | 145.395 | 0 | 0.00 | 145.395 | 145.395 | 145.395 | 0 |
| 1742083020 | 145.395 | 0 | 0.00 | 145.395 | 145.395 | 145.395 | 0 |
| 1741996620 | 145.395 | 0.24 | 0.17 | 145.195 | 145.681 | 144.66 | 0 |
| 1741910220 | 145.155 | 0.14 | 0.10 | 145.02099 | 145.317 | 144.543 | 0 |
| 1741823820 | 145.016 | -0.64 | -0.44 | 145.571 | 145.739 | 144.899 | 0 |
| 1741737420 | 145.653 | 0.77 | 0.53 | 144.678 | 145.863 | 144.366 | 0 |
| 1741651020 | 144.881 | 0.47 | 0.33 | 144.7669 | 145 | 144.118 | 0 |
| 1741564620 | 144.407 | 0 | 0.00 | 144.407 | 144.407 | 144.407 | 0 |
| 1741478220 | 144.407 | 0 | 0.00 | 144.407 | 144.407 | 144.407 | 0 |
| 1741391820 | 144.407 | 0.3 | 0.21 | 143.965 | 144.966 | 144.27699 | 0 |
| 1741305420 | 144.106 | -0.36 | -0.25 | 144.19 | 144.797 | 143.832 | 0 |
| 1741219020 | 144.463 | 1.84 | 1.29 | 142.501 | 144.66399 | 142.55 | 0 |
| 1741132620 | 142.62799 | 1.46 | 1.03 | 141.215 | 142.924 | 141.143 | 0 |
| 1741046220 | 141.171 | 0.78 | 0.56 | 140.6575 | 141.607 | 140.389 | 0 |
| 1740959820 | 140.389 | 0 | 0.00 | 140.6575 | 140.6575 | 140.389 | 0 |
| 1740873420 | 140.389 | 0 | 0.00 | 140.389 | 140.389 | 140.389 | 0 |
| 1740787020 | 140.389 | -0.08 | -0.06 | 140.216 | 140.79 | 140.00299 | 0 |
| 1740700620 | 140.472 | -0.89 | -0.63 | 141.047 | 141.332 | 140.238 | 0 |
| 1740614220 | 141.357 | -0.19 | -0.13 | 141.558 | 141.564 | 141.007 | 0 |
| 1740527820 | 141.548 | 0.38 | 0.27 | 140.868 | 141.58099 | 140.993 | 0 |
| 1740441420 | 141.16999 | 0.1 | 0.07 | 141.0225 | 141.77699 | 140.894 | 0 |
| 1740355020 | 141.06899 | 0 | 0.00 | 141.0225 | 141.06899 | 141.0225 | 0 |
| 1740268620 | 141.06899 | 0 | 0.00 | 141.0225 | 141.06899 | 141.0225 | 0 |
| 1740182220 | 141.06899 | -0.45 | -0.32 | 141.287 | 141.695 | 140.711 | 0 |
| 1740095820 | 141.52 | 0.79 | 0.56 | 140.812 | 141.559 | 140.606 | 0 |
| 1740009420 | 140.72999 | -0.23 | -0.17 | 140.934 | 141.04499 | 140.472 | 0 |
| 1739923020 | 140.964 | -0.31 | -0.22 | 141.282 | 141.139 | 140.679 | 0 |
| 1739836620 | 141.274 | -0.73 | -0.51 | 141.67769 | 142.005 | 140.987 | 0 |
| 1739750220 | 142.005 | 0 | 0.00 | 142.005 | 142.005 | 142.005 | 0 |
| 1739663820 | 142.005 | 0 | 0.00 | 142.005 | 142.005 | 142.005 | 0 |
| 1739577420 | 142.005 | 0.41 | 0.29 | 141.576 | 142.22 | 141.452 | 0 |
| 1739491020 | 141.597 | 0.99 | 0.71 | 140.632 | 141.708 | 140.502 | 0 |
| 1739404620 | 140.603 | 0.27 | 0.19 | 140.03649 | 141.472 | 140.073 | 0 |
| 1739318220 | 140.33699 | 0.78 | 0.56 | 139.56 | 140.37299 | 139.59299 | 0 |
| 1739231820 | 139.553 | -0.03 | -0.02 | 140.332 | 140.037 | 139.405 | 0 |
| 1739145420 | 139.584 | 0 | 0.00 | 139.584 | 139.584 | 139.584 | 0 |
| 1739059020 | 139.584 | 0 | 0.00 | 139.584 | 139.584 | 139.584 | 0 |
| 1738972620 | 139.584 | -0.91 | -0.64 | 140.482 | 140.683 | 139.51 | 0 |
| 1738886220 | 140.49 | -0.1 | -0.07 | 140.641 | 140.739 | 140.058 | 0 |
| 1738799820 | 140.591 | -0.11 | -0.08 | 140.685 | 141.101 | 140.405 | 0 |
| 1738713420 | 140.704 | 0.47 | 0.34 | 140.072 | 140.877 | 139.657 | 0 |
| 1738627020 | 140.234 | 0.05 | 0.03 | 140.3559 | 140.327 | 138.467 | 0 |
| 1738540620 | 140.185 | 0 | 0.00 | 140.3559 | 140.3559 | 140.185 | 0 |
| 1738454220 | 140.185 | 0 | 0.00 | 140.185 | 140.185 | 140.185 | 0 |
| 1738367820 | 140.185 | -0.42 | -0.30 | 140.324 | 140.985 | 140.151 | 0 |
| 1738281420 | 140.608 | -0.29 | -0.21 | 140.924 | 140.85499 | 140.162 | 0 |
| 1738195020 | 140.9 | -0.01 | -0.01 | 140.821 | 141.017 | 140.375 | 0 |
| 1738108620 | 140.91399 | -0 | -0.00 | 140.647 | 140.967 | 140.458 | 0 |
| 1738022220 | 140.918 | -0.08 | -0.06 | 141 | 141.704 | 140.723 | 0 |
| 1737935820 | 141 | 0 | 0.00 | 141 | 141 | 141 | 0 |
| 1737849420 | 141 | 0 | 0.00 | 141 | 141 | 141 | 0 |
| 1737763020 | 141 | 0.7 | 0.50 | 140.3 | 141 | 140.3 | 0 |
| 1737676620 | 140.3 | -0.6 | -0.43 | 140.9 | 140.9 | 140.3 | 0 |
| 1737590220 | 140.9 | 0.7 | 0.50 | 140.19999 | 140.9 | 140.19999 | 0 |
| 1737503820 | 140.19999 | 0.3 | 0.21 | 139.9 | 140.19999 | 139.9 | 0 |
| 1737417420 | 139.9 | 0.15 | 0.11 | 139.75 | 139.9 | 139.75 | 0 |
| 1737331020 | 139.75 | 0 | 0.00 | 139.75 | 139.75 | 139.75 | 0 |
| 1737244620 | 139.75 | 0 | 0.00 | 139.75 | 139.75 | 139.75 | 0 |
| 1737158220 | 139.75 | 0.24 | 0.17 | 139.7186 | 139.75 | 139.7186 | 0 |
| 1737071820 | 139.511 | -0.2 | -0.15 | 139.788 | 139.86699 | 139.49799 | 0 |
| 1736985420 | 139.715 | -0.07 | -0.05 | 140.013 | 140.159 | 139.585 | 0 |
| 1736899020 | 139.784 | 0.12 | 0.09 | 139.464 | 140.11099 | 139.309 | 0 |
| 1736812620 | 139.663 | 0.31 | 0.22 | 139.8428 | 139.663 | 138.725 | 0 |
| 1736726220 | 139.357 | 0 | 0.00 | 139.357 | 139.357 | 139.357 | 0 |
| 1736639820 | 139.357 | 0 | 0.00 | 139.8428 | 139.8428 | 139.357 | 0 |
| 1736553420 | 139.357 | -0.63 | -0.45 | 139.809 | 140.251 | 139.235 | 0 |
| 1736467020 | 139.985 | 0.07 | 0.05 | 140.10499 | 140.261 | 139.767 | 0 |
| 1736380620 | 139.916 | -0.56 | -0.40 | 140.06899 | 140.523 | 139.639 | 0 |
| 1736294220 | 140.479 | -0.22 | -0.15 | 140.668 | 141.143 | 140.016 | 0 |
| 1736207820 | 140.695 | 0.66 | 0.47 | 139.9452 | 141.415 | 140.032 | 0 |
| 1736121420 | 140.032 | 0 | 0.00 | 139.9452 | 140.032 | 139.9452 | 0 |
| 1736035020 | 140.032 | 0 | 0.00 | 139.9452 | 140.032 | 139.9452 | 0 |
| 1735948620 | 140.032 | -0.12 | -0.08 | 139.941 | 140.318 | 139.822 | 0 |
| 1735862220 | 140.151 | -0.37 | -0.26 | 140.564 | 140.93199 | 139.792 | 0 |
| 1735775820 | 140.523 | -0.73 | -0.51 | 140.523 | 140.523 | 140.523 | 0 |
| 1735689420 | 141.25 | 0 | 0.00 | 141.25 | 141.25 | 141.25 | 0 |
| 1735603020 | 141.25 | -0.08 | -0.06 | 141.20939 | 141.686 | 140.96199 | 0 |
| 1735516620 | 141.33 | 0 | 0.00 | 141.20939 | 141.33 | 141.20939 | 0 |
| 1735430220 | 141.33 | 0 | 0.00 | 141.20939 | 141.33 | 141.20939 | 0 |
| 1735343760 | 141.33 | 0.73 | 0.52 | 140.6 | 141.536 | 140.6 | 0 |
| 1735257420 | 140.6 | 0 | 0.00 | 140.6 | 140.6 | 140.6 | 0 |
| 1735171020 | 140.6 | 0 | 0.00 | 140.411 | 140.6 | 140.411 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
