Register for real-time alerts, custom portfolio, and market moversDEUSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 20.88 | 1.37 | 7.02% | 19.23 | 21.27 | 18.92 | 84.00 |
| Jul 17 2024 | 19.51 | -0.030 | -0.15% | 19.56 | 20.02 | 19.01 | 586.00 |
| Jul 16 2024 | 19.54 | -0.350 | -1.76% | 19.82 | 19.98 | 19.45 | 696.00 |
| Jul 15 2024 | 19.89 | 0.160 | 0.81% | 19.74 | 20.39 | 19.66 | 399.00 |
| Jul 14 2024 | 19.73 | 0.010 | 0.05% | 19.71 | 19.91 | 19.69 | 696.00 |
| Jul 13 2024 | 19.72 | -0.340 | -1.69% | 20.16 | 20.28 | 19.69 | 205.00 |
| Jul 12 2024 | 20.06 | 0.060 | 0.30% | 19.80 | 20.56 | 19.70 | 5.00 |
| Jul 11 2024 | 20.00 | 0.290 | 1.47% | 19.70 | 20.00 | 19.41 | 389.00 |
| Jul 10 2024 | 19.71 | 0.430 | 2.23% | 19.28 | 19.76 | 19.22 | 592.00 |
| Jul 09 2024 | 19.28 | 0.450 | 2.39% | 18.83 | 19.29 | 18.64 | 703.00 |
| Jul 08 2024 | 18.83 | -1.06 | -5.33% | 19.08 | 19.14 | 18.82 | 675.00 |
| Jul 07 2024 | 19.89 | 0.620 | 3.22% | 19.22 | 19.89 | 19.20 | 10.00 |
| Jul 06 2024 | 19.27 | 1.23 | 6.82% | 18.80 | 19.88 | 18.80 | 223.00 |
| Jul 05 2024 | 18.04 | -1.96 | -9.80% | 19.62 | 19.71 | 16.68 | 113.00 |
| Jul 04 2024 | 20.00 | -0.390 | -1.91% | 20.41 | 21.03 | 20.00 | 462.00 |
| Jul 03 2024 | 20.39 | -1.67 | -7.57% | 22.06 | 22.07 | 20.37 | 517.00 |
| Jul 02 2024 | 22.06 | -1.04 | -4.50% | 22.40 | 22.42 | 21.92 | 390.00 |
| Jul 01 2024 | 23.10 | 0.360 | 1.58% | 22.71 | 23.35 | 22.61 | 120.00 |
| Jun 30 2024 | 22.74 | -1.25 | -5.21% | 24.01 | 24.02 | 21.30 | 702.00 |
| Jun 29 2024 | 23.99 | -0.360 | -1.48% | 24.33 | 24.35 | 23.88 | 537.00 |
| Jun 28 2024 | 24.35 | 0.420 | 1.76% | 23.84 | 24.56 | 23.84 | 561.00 |
| Jun 27 2024 | 23.93 | 0.090 | 0.38% | 23.93 | 24.10 | 23.84 | 584.00 |
| Jun 26 2024 | 23.84 | -0.840 | -3.40% | 24.69 | 24.71 | 23.01 | 557.00 |
| Jun 25 2024 | 24.68 | 0.170 | 0.69% | 24.59 | 24.80 | 24.16 | 553.00 |
| Jun 24 2024 | 24.51 | 0.660 | 2.77% | 23.83 | 24.57 | 22.45 | 426.00 |
| Jun 23 2024 | 23.85 | 0.010 | 0.04% | 23.71 | 24.04 | 22.48 | 167.00 |
| Jun 22 2024 | 23.84 | 0.370 | 1.58% | 23.79 | 23.95 | 23.78 | 84.00 |
| Jun 21 2024 | 23.47 | -0.440 | -1.84% | 23.86 | 24.03 | 23.40 | 110.00 |
| Jun 20 2024 | 23.91 | 0.930 | 4.05% | 22.93 | 24.01 | 22.93 | 172.00 |
| Jun 19 2024 | 22.98 | 0.090 | 0.39% | 22.54 | 23.29 | 22.54 | 287.00 |
| Jun 18 2024 | 22.89 | -0.270 | -1.17% | 23.11 | 23.60 | 20.60 | 270.00 |
| Jun 17 2024 | 23.16 | -1.83 | -7.32% | 25.01 | 25.23 | 23.00 | 515.00 |
| Jun 16 2024 | 24.99 | 0.190 | 0.77% | 25.12 | 25.17 | 24.94 | 514.00 |
| Jun 15 2024 | 24.80 | 0.990 | 4.16% | 23.81 | 25.74 | 23.76 | 179.00 |
| Jun 14 2024 | 23.81 | -0.120 | -0.50% | 23.95 | 23.95 | 22.46 | 275.00 |
| Jun 13 2024 | 23.93 | -0.510 | -2.09% | 24.41 | 24.45 | 23.91 | 567.00 |
| Jun 12 2024 | 24.44 | -0.620 | -2.47% | 25.07 | 25.11 | 24.01 | 368.00 |
| Jun 11 2024 | 25.06 | -0.470 | -1.84% | 25.36 | 25.76 | 25.00 | 366.00 |
| Jun 10 2024 | 25.53 | -0.360 | -1.39% | 25.40 | 25.53 | 25.03 | 306.00 |
| Jun 09 2024 | 25.89 | 0.890 | 3.56% | 25.89 | 25.89 | 25.89 | 0.00 |
| Jun 08 2024 | 25.00 | -1.24 | -4.73% | 26.42 | 26.60 | 24.88 | 103.00 |
| Jun 07 2024 | 26.24 | -1.12 | -4.09% | 27.24 | 28.15 | 25.02 | 246.00 |
| Jun 06 2024 | 27.36 | -2.61 | -8.71% | 29.46 | 29.57 | 27.36 | 101.00 |
| Jun 05 2024 | 29.97 | 3.17 | 11.83% | 26.86 | 29.97 | 26.76 | 386.00 |
| Jun 04 2024 | 26.80 | -1.13 | -4.05% | 27.93 | 27.96 | 26.56 | 289.00 |
| Jun 03 2024 | 27.93 | 1.30 | 4.88% | 26.63 | 28.43 | 26.62 | 494.00 |
| Jun 02 2024 | 26.63 | 0.060 | 0.23% | 26.57 | 26.66 | 26.55 | 517.00 |
| Jun 01 2024 | 26.57 | -0.230 | -0.86% | 26.81 | 26.84 | 26.54 | 495.00 |
| May 31 2024 | 26.80 | 0.370 | 1.40% | 26.44 | 26.84 | 26.42 | 288.00 |
| May 30 2024 | 26.43 | -0.270 | -1.01% | 26.75 | 26.79 | 26.25 | 314.00 |
| May 29 2024 | 26.70 | -2.86 | -9.68% | 29.63 | 29.65 | 25.91 | 249.00 |
| May 28 2024 | 29.56 | -1.41 | -4.55% | 30.92 | 30.97 | 29.15 | 473.00 |
| May 27 2024 | 30.97 | 1.59 | 5.41% | 29.31 | 32.30 | 28.57 | 332.00 |
| May 26 2024 | 29.38 | -0.190 | -0.64% | 29.58 | 29.59 | 29.21 | 480.00 |
| May 25 2024 | 29.57 | -0.060 | -0.20% | 29.62 | 29.65 | 29.52 | 477.00 |
| May 24 2024 | 29.63 | -0.290 | -0.97% | 29.92 | 30.08 | 29.06 | 347.00 |
| May 23 2024 | 29.92 | 0.300 | 1.01% | 29.64 | 33.50 | 29.21 | 413.00 |
| May 22 2024 | 29.62 | -2.28 | -7.15% | 31.89 | 31.94 | 29.40 | 450.00 |
| May 21 2024 | 31.90 | 0.210 | 0.66% | 31.73 | 32.84 | 31.70 | 254.00 |
| May 20 2024 | 31.69 | 2.80 | 9.69% | 28.90 | 32.00 | 28.62 | 411.00 |
| May 19 2024 | 28.89 | -1.50 | -4.94% | 30.39 | 30.41 | 28.56 | 347.00 |
| May 18 2024 | 30.39 | 2.33 | 8.30% | 28.01 | 31.28 | 25.43 | 283.00 |
| May 17 2024 | 28.06 | 1.24 | 4.62% | 26.75 | 28.13 | 26.72 | 175.00 |
| May 16 2024 | 26.82 | -1.33 | -4.72% | 28.04 | 28.15 | 26.20 | 246.00 |
| May 15 2024 | 28.15 | 1.82 | 6.91% | 26.38 | 29.30 | 26.32 | 392.00 |
| May 14 2024 | 26.33 | -0.030 | -0.11% | 26.41 | 26.42 | 26.31 | 518.00 |
| May 13 2024 | 26.36 | 0.540 | 2.09% | 25.78 | 26.42 | 25.76 | 508.00 |
| May 12 2024 | 25.82 | -2.35 | -8.34% | 28.19 | 28.29 | 25.43 | 486.00 |
| May 11 2024 | 28.17 | -0.060 | -0.21% | 28.22 | 28.28 | 27.83 | 339.00 |
| May 10 2024 | 28.23 | 0.790 | 2.88% | 27.41 | 29.26 | 25.43 | 248.00 |
| May 09 2024 | 27.44 | -0.600 | -2.14% | 28.06 | 28.08 | 27.08 | 342.00 |
| May 08 2024 | 28.04 | -0.950 | -3.28% | 28.92 | 29.01 | 27.90 | 490.00 |
| May 07 2024 | 28.99 | 0.360 | 1.26% | 28.56 | 29.30 | 28.55 | 430.00 |
| May 06 2024 | 28.63 | -1.10 | -3.70% | 29.74 | 30.60 | 28.45 | 360.00 |
| May 05 2024 | 29.73 | -0.450 | -1.49% | 30.15 | 30.57 | 29.04 | 434.00 |
| May 04 2024 | 30.18 | 1.39 | 4.83% | 28.70 | 30.62 | 28.70 | 459.00 |
| May 03 2024 | 28.79 | 0.700 | 2.49% | 28.08 | 28.87 | 27.89 | 354.00 |
| May 02 2024 | 28.09 | 0.380 | 1.37% | 27.77 | 31.78 | 27.20 | 485.00 |
| May 01 2024 | 27.71 | -0.120 | -0.43% | 27.89 | 29.00 | 27.28 | 490.00 |
| Apr 30 2024 | 27.83 | -1.33 | -4.56% | 29.15 | 29.45 | 27.78 | 480.00 |
| Apr 29 2024 | 29.16 | -1.72 | -5.57% | 30.82 | 31.04 | 28.43 | 309.00 |
| Apr 28 2024 | 30.88 | -0.030 | -0.10% | 31.03 | 31.05 | 30.25 | 160.00 |
| Apr 27 2024 | 30.91 | 1.88 | 6.48% | 28.81 | 33.50 | 27.93 | 1,032.00 |
| Apr 26 2024 | 29.03 | 0.190 | 0.66% | 28.78 | 29.06 | 28.71 | 177.00 |
| Apr 25 2024 | 28.84 | 0.110 | 0.38% | 28.75 | 28.94 | 28.52 | 185.00 |
| Apr 24 2024 | 28.73 | -0.070 | -0.24% | 28.82 | 29.13 | 28.49 | 268.00 |
| Apr 23 2024 | 28.80 | -0.330 | -1.13% | 29.20 | 29.31 | 28.70 | 477.00 |
| Apr 22 2024 | 29.13 | 1.69 | 6.16% | 27.53 | 29.61 | 27.43 | 482.00 |
| Apr 21 2024 | 27.44 | -3.55 | -11.46% | 30.99 | 31.86 | 26.71 | 447.00 |
| Apr 20 2024 | 30.99 | 1.64 | 5.59% | 29.37 | 31.18 | 28.40 | 246.00 |
