Register to chat with like-minded investors on our interactive forums.EURTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 1.06 | 0.010 | 0.80% | 1.05 | 1.06 | 1.05 | 3,986.00 |
| Jul 21 2024 | 1.05 | 0.00 | 0.11% | 1.05 | 1.06 | 1.04 | 5,385.00 |
| Jul 20 2024 | 1.05 | 0.00 | -0.10% | 1.05 | 1.06 | 1.04 | 5,451.00 |
| Jul 19 2024 | 1.05 | -0.010 | -1.25% | 1.06 | 1.06 | 1.05 | 5,168.00 |
| Jul 18 2024 | 1.06 | -0.010 | -1.31% | 1.08 | 1.08 | 1.06 | 5,022.00 |
| Jul 17 2024 | 1.08 | 0.010 | 0.67% | 1.07 | 1.08 | 1.07 | 5,018.00 |
| Jul 16 2024 | 1.07 | 0.010 | 1.06% | 1.06 | 1.07 | 1.06 | 2,510.00 |
| Jul 15 2024 | 1.06 | 0.010 | 0.86% | 1.05 | 1.06 | 1.04 | 5,000.00 |
| Jul 14 2024 | 1.05 | 0.00 | -0.33% | 1.05 | 1.06 | 1.05 | 4,212.00 |
| Jul 13 2024 | 1.05 | 0.00 | 0.28% | 1.05 | 1.06 | 1.05 | 5,236.00 |
| Jul 12 2024 | 1.05 | 0.010 | 1.12% | 1.05 | 1.05 | 1.04 | 5,425.00 |
| Jul 11 2024 | 1.04 | 0.00 | 0.24% | 1.04 | 1.05 | 1.04 | 4,952.00 |
| Jul 10 2024 | 1.04 | 0.00 | -0.38% | 1.04 | 1.05 | 1.04 | 5,266.00 |
| Jul 09 2024 | 1.04 | 0.010 | 0.85% | 1.04 | 1.05 | 1.02 | 5,000.00 |
| Jul 08 2024 | 1.03 | -0.010 | -0.94% | 1.05 | 1.05 | 1.02 | 5,331.00 |
| Jul 07 2024 | 1.04 | 0.00 | -0.06% | 1.04 | 1.05 | 1.04 | 4,308.00 |
| Jul 06 2024 | 1.04 | 0.00 | -0.17% | 1.04 | 1.05 | 1.04 | 5,041.00 |
| Jul 05 2024 | 1.05 | 0.00 | 0.23% | 1.05 | 1.05 | 1.04 | 5,277.00 |
| Jul 04 2024 | 1.04 | 0.00 | 0.28% | 1.04 | 1.05 | 1.04 | 3,020.00 |
| Jul 03 2024 | 1.04 | 0.00 | -0.12% | 1.04 | 1.05 | 1.04 | 5,426.00 |
| Jul 02 2024 | 1.04 | -0.010 | -0.50% | 1.05 | 1.06 | 1.04 | 5,603.00 |
| Jul 01 2024 | 1.05 | 0.00 | -0.13% | 1.05 | 1.05 | 1.04 | 5,209.00 |
| Jun 30 2024 | 1.05 | -0.010 | -0.70% | 1.06 | 1.06 | 1.05 | 3,277.00 |
| Jun 29 2024 | 1.06 | 0.010 | 0.85% | 1.05 | 1.06 | 1.04 | 3,713.00 |
| Jun 28 2024 | 1.05 | 0.00 | 0.47% | 1.04 | 1.05 | 1.04 | 5,077.00 |
| Jun 27 2024 | 1.04 | 0.010 | 0.57% | 1.04 | 1.05 | 1.03 | 4,605.00 |
| Jun 26 2024 | 1.04 | -0.010 | -1.36% | 1.05 | 1.05 | 1.03 | 2,779.00 |
| Jun 25 2024 | 1.05 | 0.010 | 1.15% | 1.04 | 1.05 | 1.03 | 5,429.00 |
| Jun 24 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.03 | 4,860.00 |
| Jun 23 2024 | 1.04 | 0.00 | -0.20% | 1.04 | 1.04 | 1.03 | 3,254.00 |
| Jun 22 2024 | 1.04 | 0.00 | -0.13% | 1.04 | 1.05 | 1.03 | 4,399.00 |
| Jun 21 2024 | 1.04 | 0.00 | 0.08% | 1.04 | 1.05 | 1.04 | 5,430.00 |
| Jun 20 2024 | 1.04 | -0.010 | -1.18% | 1.06 | 1.06 | 1.03 | 4,713.00 |
| Jun 19 2024 | 1.05 | 0.010 | 0.95% | 1.04 | 1.06 | 1.04 | 3,404.00 |
| Jun 18 2024 | 1.04 | 0.00 | -0.33% | 1.05 | 1.05 | 1.03 | 5,118.00 |
| Jun 17 2024 | 1.05 | -0.010 | -0.61% | 1.06 | 1.06 | 1.05 | 5,057.00 |
| Jun 16 2024 | 1.05 | 0.020 | 1.64% | 1.04 | 1.06 | 1.04 | 4,157.00 |
| Jun 15 2024 | 1.04 | 0.010 | 0.78% | 1.03 | 1.04 | 1.02 | 5,664.00 |
| Jun 14 2024 | 1.03 | 0.00 | -0.33% | 1.03 | 1.04 | 1.02 | 4,480.00 |
| Jun 13 2024 | 1.03 | 0.00 | -0.42% | 1.03 | 1.04 | 1.01 | 4,171.00 |
| Jun 12 2024 | 1.04 | -0.030 | -2.66% | 1.06 | 1.06 | 1.03 | 4,407.00 |
| Jun 11 2024 | 1.06 | 0.010 | 0.58% | 1.06 | 1.07 | 1.04 | 3,591.00 |
| Jun 10 2024 | 1.06 | 0.00 | 0.12% | 1.06 | 1.07 | 1.05 | 5,431.00 |
| Jun 09 2024 | 1.06 | 0.00 | -0.36% | 1.06 | 1.07 | 1.05 | 4,989.00 |
| Jun 08 2024 | 1.06 | 0.00 | -0.13% | 1.06 | 1.07 | 1.05 | 2,680.00 |
| Jun 07 2024 | 1.06 | 0.00 | 0.02% | 1.06 | 1.07 | 1.05 | 5,494.00 |
| Jun 06 2024 | 1.06 | 0.00 | 0.03% | 1.07 | 1.07 | 1.05 | 5,938.00 |
| Jun 05 2024 | 1.06 | 0.00 | -0.03% | 1.06 | 1.07 | 1.05 | 5,667.00 |
| Jun 04 2024 | 1.06 | -0.010 | -0.76% | 1.07 | 1.07 | 1.05 | 4,387.00 |
| Jun 03 2024 | 1.07 | 0.00 | 0.16% | 1.07 | 1.07 | 1.06 | 5,602.00 |
| Jun 02 2024 | 1.07 | 0.00 | -0.18% | 1.07 | 1.07 | 1.07 | 5,470.00 |
| Jun 01 2024 | 1.07 | -0.010 | -0.80% | 1.07 | 1.08 | 1.07 | 5,180.00 |
| May 31 2024 | 1.08 | 0.00 | 0.19% | 1.07 | 1.08 | 1.07 | 3,835.00 |
| May 30 2024 | 1.08 | 0.00 | 0.00% | 1.07 | 1.08 | 1.07 | 5,125.00 |
| May 29 2024 | 1.08 | 0.00 | 0.44% | 1.07 | 1.08 | 1.07 | 4,016.00 |
| May 28 2024 | 1.07 | -0.010 | -0.91% | 1.08 | 1.08 | 1.07 | 4,345.00 |
| May 27 2024 | 1.08 | 0.00 | 0.05% | 1.08 | 1.08 | 1.08 | 4,952.00 |
| May 26 2024 | 1.08 | 0.00 | -0.05% | 1.08 | 1.08 | 1.08 | 5,631.00 |
| May 25 2024 | 1.08 | 0.00 | 0.19% | 1.08 | 1.08 | 1.07 | 5,209.00 |
| May 24 2024 | 1.08 | 0.00 | 0.32% | 1.08 | 1.08 | 1.07 | 4,874.00 |
| May 23 2024 | 1.08 | 0.00 | 0.13% | 1.08 | 1.09 | 1.07 | 4,514.00 |
| May 22 2024 | 1.07 | 0.00 | 0.17% | 1.08 | 1.08 | 1.07 | 5,654.00 |
| May 21 2024 | 1.07 | -0.010 | -1.04% | 1.08 | 1.08 | 1.07 | 4,065.00 |
| May 20 2024 | 1.08 | 0.010 | 0.96% | 1.08 | 1.08 | 1.07 | 5,221.00 |
| May 19 2024 | 1.07 | -0.010 | -0.57% | 1.08 | 1.08 | 1.07 | 5,532.00 |
| May 18 2024 | 1.08 | 0.00 | 0.44% | 1.08 | 1.08 | 1.07 | 4,672.00 |
| May 17 2024 | 1.08 | 0.00 | 0.32% | 1.07 | 1.08 | 1.07 | 5,443.00 |
| May 16 2024 | 1.07 | 0.00 | 0.32% | 1.07 | 1.07 | 1.07 | 6,110.00 |
| May 15 2024 | 1.07 | 0.00 | 0.01% | 1.07 | 1.07 | 1.06 | 4,223.00 |
| May 14 2024 | 1.07 | 0.010 | 0.63% | 1.06 | 1.07 | 1.05 | 2,660.00 |
| May 13 2024 | 1.06 | -0.010 | -0.48% | 1.07 | 1.07 | 1.05 | 5,004.00 |
| May 12 2024 | 1.07 | 0.00 | -0.30% | 1.06 | 1.07 | 1.05 | 6,119.00 |
| May 11 2024 | 1.07 | 0.010 | 0.78% | 1.06 | 1.07 | 1.06 | 5,117.00 |
| May 10 2024 | 1.06 | 0.00 | 0.11% | 1.06 | 1.07 | 1.05 | 4,981.00 |
| May 09 2024 | 1.06 | 0.00 | -0.11% | 1.06 | 1.07 | 1.06 | 5,214.00 |
| May 08 2024 | 1.06 | 0.00 | -0.47% | 1.06 | 1.07 | 1.06 | 4,621.00 |
| May 07 2024 | 1.07 | 0.00 | 0.23% | 1.06 | 1.07 | 1.06 | 5,750.00 |
| May 06 2024 | 1.06 | 0.010 | 1.08% | 1.05 | 1.07 | 1.05 | 5,451.00 |
| May 05 2024 | 1.05 | 0.00 | 0.00% | 1.06 | 1.06 | 1.05 | 6,095.00 |
| May 04 2024 | 1.05 | -0.010 | -1.05% | 1.06 | 1.06 | 1.05 | 5,769.00 |
| May 03 2024 | 1.06 | 0.020 | 2.18% | 1.04 | 1.06 | 1.04 | 5,409.00 |
| May 02 2024 | 1.04 | -0.010 | -0.95% | 1.05 | 1.06 | 1.04 | 5,900.00 |
| May 01 2024 | 1.05 | 0.00 | 0.36% | 1.05 | 1.06 | 1.04 | 5,187.00 |
| Apr 30 2024 | 1.05 | 0.00 | 0.11% | 1.05 | 1.06 | 1.04 | 4,624.00 |
| Apr 29 2024 | 1.05 | -0.020 | -1.43% | 1.06 | 1.06 | 1.04 | 6,025.00 |
| Apr 28 2024 | 1.06 | 0.010 | 0.61% | 1.06 | 1.06 | 1.05 | 4,405.00 |
| Apr 27 2024 | 1.06 | 0.00 | -0.13% | 1.06 | 1.06 | 1.04 | 5,911.00 |
| Apr 26 2024 | 1.06 | 0.010 | 0.97% | 1.04 | 1.06 | 1.04 | 5,556.00 |
| Apr 25 2024 | 1.05 | 0.010 | 0.49% | 1.04 | 1.05 | 1.02 | 5,749.00 |
| Apr 24 2024 | 1.04 | -0.010 | -1.08% | 1.06 | 1.06 | 1.04 | 5,880.00 |
