United States Dollar vs Euro (USDEUR)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001995 | -0.22119478446 | 0.90192 | 0.90275 | 0.8917 | 0 | 0 | FX |
| 4 | 0.006235 | 0.697669214157 | 0.89369 | 0.90894 | 0.8917 | 0 | 0 | FX |
| 12 | -0.03159 | -3.39124973833 | 0.931515 | 0.93375 | 0.8917 | 0 | 0 | FX |
| 26 | -0.020575 | -2.23519826181 | 0.9205 | 0.94326 | 0.8917 | 0 | 0 | FX |
| 52 | -0.037125 | -3.96190171282 | 0.93705 | 539.73018 | 0.8917 | 0 | 0 | FX |
| 156 | 0.04426 | 5.17258506542 | 0.855665 | 539.73018 | 0.85095 | 0 | 0 | FX |
| 260 | -0.007615 | -0.839081472993 | 0.90754 | 539.73018 | 0.8096835 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727049420 | 0.896035 | 0.001135 | 0.13 | 0.8949 | 0.89626 | 0.8949 | 0 |
| 1726963020 | 0.8949 | 0 | 0.00 | 0.8949 | 0.8949 | 0.8949 | 0 |
| 1726876620 | 0.8949 | -0.00124 | -0.14 | 0.896025 | 0.89797 | 0.8942 | 0 |
| 1726790220 | 0.89614 | -0.00372 | -0.41 | 0.89983 | 0.8997 | 0.8944 | 0 |
| 1726703820 | 0.89986 | 0.0008 | 0.09 | 0.899125 | 0.901135 | 0.8917 | 0 |
| 1726617420 | 0.89906 | 0.00053 | 0.06 | 0.89852 | 0.89998 | 0.89715 | 0 |
| 1726531020 | 0.89853 | -0.00334 | -0.37 | 0.90192 | 0.90275 | 0.89785 | 0 |
| 1726444620 | 0.90187 | -0.00028 | -0.03 | 0.90215 | 0.902975 | 0.9016 | 0 |
| 1726358220 | 0.90215 | 0 | 0.00 | 0.90215 | 0.90215 | 0.90215 | 0 |
| 1726271820 | 0.90215 | -0.000575 | -0.06 | 0.90266 | 0.90315 | 0.9007 | 0 |
| 1726185420 | 0.902725 | -0.005485 | -0.60 | 0.90824 | 0.90865 | 0.9025 | 0 |
| 1726099020 | 0.90821 | 0.000735 | 0.08 | 0.907415 | 0.90894 | 0.9045 | 0 |
| 1726012620 | 0.907475 | 0.00127 | 0.14 | 0.90619 | 0.9079 | 0.904985 | 0 |
| 1725926220 | 0.906205 | 0.00424 | 0.47 | 0.901985 | 0.90635 | 0.9024 | 0 |
| 1725839820 | 0.901965 | 0.000465 | 0.05 | 0.9015 | 0.902335 | 0.9015 | 0 |
| 1725753420 | 0.9015 | 0 | 0.00 | 0.9015 | 0.9015 | 0.9015 | 0 |
| 1725667020 | 0.9015 | 0.001475 | 0.16 | 0.89998 | 0.903735 | 0.89636 | 0 |
| 1725580620 | 0.900025 | -0.0024 | -0.27 | 0.902515 | 0.903 | 0.8986 | 0 |
| 1725494220 | 0.902425 | -0.00266 | -0.29 | 0.905125 | 0.905805 | 0.90125 | 0 |
| 1725407820 | 0.905085 | 0.001515 | 0.17 | 0.90357 | 0.906935 | 0.9023 | 0 |
| 1725321420 | 0.90357 | -0.00053 | -0.06 | 0.905425 | 0.9055 | 0.8973 | 0 |
| 1725235020 | 0.9041 | 0 | 0.00 | 0.9041 | 0.9041 | 0.9041 | 0 |
| 1725148620 | 0.9041 | 0 | 0.00 | 0.9041 | 0.9041 | 0.9041 | 0 |
| 1725062220 | 0.9041 | 0.001515 | 0.17 | 0.902485 | 0.9055 | 0.9012 | 0 |
| 1724975820 | 0.902585 | 0.00362 | 0.40 | 0.8989 | 0.904515 | 0.8976 | 0 |
| 1724889420 | 0.898965 | 0.004315 | 0.48 | 0.894715 | 0.90055 | 0.8953 | 0 |
| 1724803020 | 0.89465 | -0.001055 | -0.12 | 0.895675 | 0.89681 | 0.8934 | 0 |
| 1724716620 | 0.895705 | 0.00185 | 0.21 | 0.89369 | 0.8969 | 0.8936 | 0 |
| 1724630220 | 0.893855 | 0.001605 | 0.18 | 0.893815 | 0.89395 | 0.89225 | 0 |
| 1724543820 | 0.89225 | 0 | 0.00 | 0.89225 | 0.89225 | 0.89225 | 0 |
| 1724457420 | 0.89225 | -0.007305 | -0.81 | 0.899595 | 0.90045 | 0.89225 | 0 |
| 1724371020 | 0.899555 | 0.00299 | 0.33 | 0.896485 | 0.901075 | 0.89545 | 0 |
| 1724284620 | 0.896565 | -0.002095 | -0.23 | 0.898695 | 0.900885 | 0.8948 | 0 |
| 1724198220 | 0.89866 | -0.00344 | -0.38 | 0.902115 | 0.903235 | 0.898 | 0 |
| 1724111820 | 0.9021 | -0.004985 | -0.55 | 0.907025 | 0.9066 | 0.90175 | 0 |
| 1724025420 | 0.907085 | 0.000835 | 0.09 | 0.90625 | 0.90725 | 0.90625 | 0 |
| 1723939020 | 0.90625 | 0 | 0.00 | 0.90625 | 0.90625 | 0.90625 | 0 |
| 1723852620 | 0.90625 | -0.005045 | -0.55 | 0.911415 | 0.9111 | 0.906 | 0 |
| 1723766220 | 0.911295 | 0.003145 | 0.35 | 0.908085 | 0.9133 | 0.90775 | 0 |
| 1723679820 | 0.90815 | -0.001265 | -0.14 | 0.909475 | 0.910215 | 0.905195 | 0 |
| 1723593420 | 0.909415 | -0.004995 | -0.55 | 0.914405 | 0.91623 | 0.90905 | 0 |
| 1723507020 | 0.91441 | -0.001895 | -0.21 | 0.9164 | 0.916315 | 0.91405 | 0 |
| 1723420620 | 0.916305 | 0.000755 | 0.08 | 0.91555 | 0.916575 | 0.91555 | 0 |
| 1723334220 | 0.91555 | 0 | 0.00 | 0.91555 | 0.91555 | 0.91555 | 0 |
| 1723247820 | 0.91555 | -0.000605 | -0.07 | 0.91621 | 0.916685 | 0.9147 | 0 |
| 1723161420 | 0.916155 | 0.00106 | 0.12 | 0.915095 | 0.919005 | 0.91195 | 0 |
| 1723075020 | 0.915095 | -0.00031 | -0.03 | 0.915205 | 0.916965 | 0.9142 | 0 |
| 1722988620 | 0.915405 | 0.00219 | 0.24 | 0.913255 | 0.91715 | 0.9126 | 0 |
| 1722902220 | 0.913215 | -0.00335 | -0.37 | 0.91659 | 0.918055 | 0.90836 | 0 |
| 1722815820 | 0.916565 | 0.000865 | 0.09 | 0.9157 | 0.917175 | 0.915285 | 0 |
| 1722729420 | 0.9157 | 0 | 0.00 | 0.9157 | 0.9157 | 0.9157 | 0 |
| 1722643020 | 0.9157 | -0.01133 | -1.22 | 0.927115 | 0.927115 | 0.9151 | 0 |
| 1722556620 | 0.92703 | 0.00313 | 0.34 | 0.92388 | 0.92784 | 0.9228 | 0 |
| 1722470220 | 0.9239 | -0.00067 | -0.07 | 0.924585 | 0.92573 | 0.9216 | 0 |
| 1722383820 | 0.92457 | 0.00042 | 0.05 | 0.92433 | 0.926085 | 0.9227 | 0 |
| 1722297420 | 0.92415 | 0.002775 | 0.30 | 0.92135 | 0.92571 | 0.92035 | 0 |
| 1722211020 | 0.921375 | 0.001625 | 0.18 | 0.91975 | 0.92145 | 0.91975 | 0 |
| 1722124620 | 0.91975 | 0 | 0.00 | 0.91975 | 0.91975 | 0.91975 | 0 |
| 1722038220 | 0.91975 | -0.001805 | -0.20 | 0.921505 | 0.9224 | 0.91975 | 0 |
| 1721951820 | 0.921555 | -0.00104 | -0.11 | 0.922675 | 0.9235 | 0.9199 | 0 |
| 1721865420 | 0.922595 | 0.000895 | 0.10 | 0.921655 | 0.92375 | 0.92015 | 0 |
| 1721779020 | 0.9217 | 0.00339 | 0.37 | 0.91834 | 0.922175 | 0.91775 | 0 |
| 1721692620 | 0.91831 | 0.00026 | 0.03 | 0.91748 | 0.919725 | 0.91775 | 0 |
| 1721606220 | 0.91805 | 0 | 0.00 | 0.91805 | 0.91805 | 0.91805 | 0 |
| 1721519820 | 0.91805 | 0 | 0.00 | 0.91805 | 0.91805 | 0.91805 | 0 |
| 1721433420 | 0.91805 | 0.00075 | 0.08 | 0.91742 | 0.9195 | 0.917895 | 0 |
| 1721347020 | 0.9173 | 0.003205 | 0.35 | 0.914015 | 0.91796 | 0.9141 | 0 |
| 1721260620 | 0.914095 | -0.00315 | -0.34 | 0.91726 | 0.917835 | 0.91338 | 0 |
| 1721174220 | 0.917245 | -0.000205 | -0.02 | 0.91758 | 0.91985 | 0.9169 | 0 |
| 1721087820 | 0.91745 | -0.001225 | -0.13 | 0.918625 | 0.9188 | 0.915545 | 0 |
| 1721001420 | 0.918675 | 0.002975 | 0.32 | 0.9157 | 0.91899 | 0.9157 | 0 |
| 1720915020 | 0.9157 | 0 | 0.00 | 0.9157 | 0.9157 | 0.9157 | 0 |
| 1720828620 | 0.9157 | -0.004055 | -0.44 | 0.91965 | 0.9207 | 0.9157 | 0 |
| 1720742220 | 0.919755 | -0.003345 | -0.36 | 0.92305 | 0.92317 | 0.917445 | 0 |
| 1720655820 | 0.9231 | -0.001585 | -0.17 | 0.92467 | 0.92495 | 0.9227 | 0 |
| 1720569420 | 0.924685 | 0.001395 | 0.15 | 0.92325 | 0.925475 | 0.92315 | 0 |
| 1720483020 | 0.92329 | -0.000325 | -0.04 | 0.92355 | 0.92466 | 0.92195 | 0 |
| 1720396620 | 0.923615 | 0.002265 | 0.25 | 0.92135 | 0.925765 | 0.92135 | 0 |
| 1720310220 | 0.92135 | 0 | 0.00 | 0.92135 | 0.92135 | 0.92135 | 0 |
| 1720223820 | 0.92135 | -0.00367 | -0.40 | 0.92499 | 0.9258 | 0.92135 | 0 |
| 1720137420 | 0.92502 | -0.00163 | -0.18 | 0.92669 | 0.927295 | 0.9245 | 0 |
| 1720051020 | 0.92665 | -0.00374 | -0.40 | 0.930385 | 0.9315 | 0.92445 | 0 |
| 1719964620 | 0.93039 | -0.001015 | -0.11 | 0.931335 | 0.93375 | 0.93 | 0 |
| 1719878220 | 0.931405 | -0.000125 | -0.01 | 0.93154 | 0.93284 | 0.92785 | 0 |
| 1719791820 | 0.93153 | -0.00132 | -0.14 | 0.93285 | 0.93285 | 0.930455 | 0 |
| 1719705420 | 0.93285 | 0 | 0.00 | 0.93285 | 0.93285 | 0.93285 | 0 |
| 1719619020 | 0.93285 | -0.001 | -0.11 | 0.93394 | 0.93585 | 0.93235 | 0 |
| 1719532620 | 0.93385 | -0.00235 | -0.25 | 0.93633 | 0.936305 | 0.9322 | 0 |
| 1719446220 | 0.9362 | 0.002435 | 0.26 | 0.93383 | 0.9376 | 0.9334 | 0 |
| 1719359820 | 0.933765 | 0.002015 | 0.22 | 0.93174 | 0.93537 | 0.93065 | 0 |
| 1719273420 | 0.93175 | -0.003925 | -0.42 | 0.935615 | 0.93535 | 0.93045 | 0 |
| 1719187020 | 0.935675 | 0.001425 | 0.15 | 0.93425 | 0.93604 | 0.93425 | 0 |
| 1719100620 | 0.93425 | 0 | 0.00 | 0.93425 | 0.93425 | 0.93425 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
