Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.EULUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 5.31 | -0.110 | -1.99% | 5.42 | 5.49 | 5.30 | 843.00 |
| May 10 2024 | 5.42 | -0.380 | -6.54% | 5.80 | 5.89 | 5.41 | 1,097.00 |
| May 09 2024 | 5.80 | -0.100 | -1.72% | 5.85 | 6.01 | 5.64 | 755.00 |
| May 08 2024 | 5.90 | 0.170 | 3.02% | 6.05 | 6.36 | 5.74 | 1,285.00 |
| May 07 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.73 | 5.73 | 0.00 |
| May 06 2024 | 5.73 | -0.550 | -8.71% | 5.85 | 5.85 | 5.71 | 482.00 |
| May 05 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| May 04 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| May 03 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| May 02 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| May 01 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| Apr 30 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| Apr 29 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0.00 |
| Apr 28 2024 | 6.27 | 1.50 | 31.36% | 6.02 | 6.47 | 5.91 | 2,140.00 |
| Apr 27 2024 | 4.78 | 0.00 | 0.00% | 4.78 | 4.78 | 4.78 | 0.00 |
| Apr 26 2024 | 4.78 | 0.00 | 0.00% | 4.78 | 4.78 | 4.78 | 0.00 |
| Apr 25 2024 | 4.78 | 0.00 | 0.00% | 4.78 | 4.78 | 4.78 | 0.00 |
| Apr 24 2024 | 4.78 | 0.00 | 0.00% | 4.78 | 4.78 | 4.78 | 0.00 |
| Apr 23 2024 | 4.78 | 0.160 | 3.51% | 4.61 | 4.84 | 4.61 | 2,166.00 |
| Apr 22 2024 | 4.61 | -0.080 | -1.70% | 4.67 | 4.73 | 4.47 | 2,219.00 |
| Apr 21 2024 | 4.69 | 0.00 | 0.00% | 4.69 | 4.69 | 4.69 | 0.00 |
| Apr 20 2024 | 4.69 | 0.00 | 0.00% | 4.69 | 4.69 | 4.69 | 0.00 |
| Apr 19 2024 | 4.69 | -0.020 | -0.34% | 4.71 | 4.96 | 4.51 | 2,207.00 |
| Apr 18 2024 | 4.71 | -0.330 | -6.55% | 4.43 | 4.71 | 4.01 | 3,514.00 |
| Apr 17 2024 | 5.04 | 0.00 | 0.00% | 5.04 | 5.04 | 5.04 | 0.00 |
| Apr 16 2024 | 5.04 | 0.00 | 0.00% | 5.04 | 5.04 | 5.04 | 0.00 |
| Apr 15 2024 | 5.04 | 0.00 | 0.00% | 5.04 | 5.04 | 5.04 | 0.00 |
| Apr 14 2024 | 5.04 | -0.680 | -11.95% | 4.91 | 5.59 | 4.65 | 4,777.00 |
| Apr 13 2024 | 5.72 | 0.00 | 0.00% | 5.72 | 5.72 | 5.72 | 0.00 |
| Apr 12 2024 | 5.72 | 0.00 | 0.00% | 5.72 | 5.72 | 5.72 | 0.00 |
| Apr 11 2024 | 5.72 | 0.00 | 0.00% | 5.72 | 5.72 | 5.72 | 0.00 |
| Apr 10 2024 | 5.72 | -0.020 | -0.41% | 5.64 | 5.99 | 5.57 | 6,913.00 |
| Apr 09 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0.00 |
| Apr 08 2024 | 5.75 | 0.240 | 4.41% | 5.50 | 5.95 | 5.20 | 8,368.00 |
| Apr 07 2024 | 5.50 | -0.110 | -2.03% | 5.59 | 5.84 | 5.42 | 3,995.00 |
| Apr 06 2024 | 5.62 | 0.310 | 5.76% | 5.34 | 5.73 | 5.11 | 6,888.00 |
| Apr 05 2024 | 5.31 | 0.100 | 1.90% | 5.18 | 5.52 | 5.04 | 7,002.00 |
| Apr 04 2024 | 5.21 | -0.010 | -0.11% | 5.12 | 5.41 | 4.82 | 5,214.00 |
| Apr 03 2024 | 5.22 | 0.010 | 0.23% | 5.31 | 5.45 | 4.77 | 4,210.00 |
| Apr 02 2024 | 5.21 | -0.570 | -9.90% | 5.35 | 5.42 | 5.05 | 2,949.00 |
| Apr 01 2024 | 5.78 | 0.00 | 0.00% | 5.78 | 5.78 | 5.78 | 0.00 |
| Mar 31 2024 | 5.78 | 0.00 | 0.00% | 5.78 | 5.78 | 5.78 | 0.00 |
| Mar 30 2024 | 5.78 | 0.00 | 0.00% | 5.78 | 5.78 | 5.78 | 0.00 |
| Mar 29 2024 | 5.78 | 0.00 | 0.00% | 5.78 | 5.78 | 5.78 | 0.00 |
| Mar 28 2024 | 5.78 | 0.00 | 0.00% | 5.78 | 5.78 | 5.78 | 0.00 |
| Mar 27 2024 | 5.78 | 0.00 | 0.00% | 5.78 | 5.78 | 5.78 | 0.00 |
| Mar 26 2024 | 5.78 | -0.470 | -7.46% | 5.93 | 6.01 | 5.76 | 1,687.00 |
| Mar 25 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 0.00 |
| Mar 24 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 0.00 |
| Mar 23 2024 | 6.25 | -0.020 | -0.32% | 6.51 | 6.94 | 6.04 | 6,049.00 |
| Mar 22 2024 | 6.27 | 0.190 | 3.16% | 6.46 | 6.81 | 5.93 | 15,154.00 |
| Mar 21 2024 | 6.07 | 0.490 | 8.78% | 5.59 | 6.30 | 5.49 | 5,745.00 |
| Mar 20 2024 | 5.58 | 0.070 | 1.20% | 5.59 | 5.96 | 5.22 | 14,165.00 |
| Mar 19 2024 | 5.52 | -0.080 | -1.50% | 5.61 | 5.64 | 5.10 | 16,909.00 |
| Mar 18 2024 | 5.60 | -0.070 | -1.27% | 5.70 | 5.83 | 5.47 | 14,351.00 |
| Mar 17 2024 | 5.67 | -0.010 | -0.14% | 5.79 | 5.79 | 5.40 | 15,042.00 |
| Mar 16 2024 | 5.68 | -0.190 | -3.22% | 5.86 | 5.93 | 5.34 | 14,261.00 |
| Mar 15 2024 | 5.87 | -0.120 | -1.96% | 5.95 | 6.12 | 5.67 | 15,895.00 |
| Mar 14 2024 | 5.99 | -0.770 | -11.36% | 6.76 | 6.84 | 5.79 | 10,372.00 |
| Mar 13 2024 | 6.75 | -0.110 | -1.58% | 6.85 | 7.13 | 6.72 | 1,190.00 |
| Mar 12 2024 | 6.86 | -0.330 | -4.54% | 7.18 | 7.23 | 6.84 | 1,388.00 |
| Mar 11 2024 | 7.19 | 0.450 | 6.69% | 6.74 | 7.36 | 6.67 | 1,523.00 |
| Mar 10 2024 | 6.74 | -0.560 | -7.61% | 6.83 | 7.02 | 6.74 | 1,133.00 |
| Mar 09 2024 | 7.29 | 0.00 | 0.00% | 7.29 | 7.29 | 7.29 | 0.00 |
| Mar 08 2024 | 7.29 | 0.00 | 0.00% | 7.29 | 7.29 | 7.29 | 0.00 |
| Mar 07 2024 | 7.29 | 0.660 | 9.95% | 6.63 | 7.49 | 6.63 | 1,358.00 |
| Mar 06 2024 | 6.63 | 0.460 | 7.53% | 6.18 | 7.00 | 6.10 | 1,643.00 |
| Mar 05 2024 | 6.17 | -0.550 | -8.23% | 6.75 | 6.85 | 5.98 | 2,951.00 |
| Mar 04 2024 | 6.72 | 0.420 | 6.69% | 6.30 | 6.76 | 6.06 | 8,597.00 |
| Mar 03 2024 | 6.30 | -0.100 | -1.62% | 6.41 | 6.46 | 6.20 | 8,129.00 |
| Mar 02 2024 | 6.41 | 0.010 | 0.22% | 6.39 | 6.48 | 6.32 | 8,240.00 |
| Mar 01 2024 | 6.39 | 0.280 | 4.53% | 6.12 | 6.74 | 6.05 | 8,197.00 |
| Feb 29 2024 | 6.11 | 0.260 | 4.45% | 5.81 | 6.20 | 5.79 | 9,289.00 |
| Feb 28 2024 | 5.85 | 0.00 | 0.00% | 5.85 | 5.85 | 5.85 | 0.00 |
| Feb 27 2024 | 5.85 | -0.440 | -6.96% | 6.30 | 6.31 | 5.75 | 8,775.00 |
| Feb 26 2024 | 6.29 | 0.300 | 4.95% | 5.83 | 6.39 | 5.61 | 4,963.00 |
| Feb 25 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| Feb 24 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| Feb 23 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| Feb 22 2024 | 6.00 | 1.61 | 36.74% | 4.69 | 6.25 | 4.69 | 669.00 |
| Feb 21 2024 | 4.38 | 0.00 | 0.00% | 4.38 | 4.38 | 4.38 | 0.00 |
| Feb 20 2024 | 4.38 | 0.00 | 0.00% | 4.38 | 4.38 | 4.38 | 0.00 |
| Feb 19 2024 | 4.38 | 0.00 | 0.00% | 4.38 | 4.38 | 4.38 | 0.00 |
| Feb 18 2024 | 4.38 | 0.00 | 0.00% | 4.38 | 4.38 | 4.38 | 0.00 |
| Feb 17 2024 | 4.38 | -0.030 | -0.68% | 4.41 | 4.51 | 4.38 | 1,330.00 |
| Feb 16 2024 | 4.41 | 0.060 | 1.48% | 4.35 | 4.48 | 4.34 | 1,526.00 |
| Feb 15 2024 | 4.35 | -0.110 | -2.46% | 4.46 | 4.48 | 4.29 | 1,499.00 |
| Feb 14 2024 | 4.46 | 0.050 | 1.05% | 4.34 | 4.46 | 4.29 | 658.00 |
| Feb 13 2024 | 4.41 | 0.00 | 0.00% | 4.41 | 4.41 | 4.41 | 0.00 |
| Feb 12 2024 | 4.41 | 0.020 | 0.37% | 4.40 | 4.43 | 4.37 | 1,291.00 |
| Feb 11 2024 | 4.40 | 0.100 | 2.41% | 4.29 | 4.42 | 4.28 | 1,198.00 |
| Feb 10 2024 | 4.29 | 0.390 | 10.03% | 3.90 | 4.29 | 3.89 | 1,273.00 |
