Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
EURRSD logo
EURRSD
EURRSD
20:50:00
117.3626 RSD
-0.0255 (%-0.02)
Previous Close: 117.3881·
Volatility: 0.0400
Day Low₺117.3513
Day High₺117.4036
Bid117.1724
Ask117.553

Market Data

Spot Rate
B:117.1724
A:117.553
Week over week (WoW)
+0.02%
Month over month (MoM)
-0.03%
Year to date (YTD)
+0.06%
Year over year (YoY)
+0.14%
Overview
Technicals
Comments
Archive

EURRSD: Euro / Serbian Dinar Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 118.2345
CLOSE 118.2315

Low

LOW 117.0702

High

HIGH 119.3359
DATEOPENHIGHLOWCLOSE
01/02/2018118.3531118.863118.1453118.7855
01/03/2018118.7793119.256118.6482119.0349
01/04/2018119.0362119.1154118.5442118.6999
01/07/2018118.7641118.7957118.3985118.5368
01/08/2018118.5526118.9044118.2761118.6767
01/09/2018118.7254118.9971118.5083118.7141
01/10/2018118.7285119.3359118.6218118.6932
01/11/2018118.7322119.0944118.2729118.4974
01/14/2018118.7453118.7794118.0491118.2682
01/15/2018118.1911118.5717117.8676118.29
01/16/2018118.3482118.6217118.1269118.2859
01/17/2018118.3869118.6418118.1232118.4499
01/18/2018118.4864118.6781118.298118.428
01/21/2018118.2472118.825118.1987118.725
01/22/2018118.7441118.8595118.2683118.6721
01/23/2018118.68118.8886118.555118.7515
01/24/2018118.731119.2523118.2388118.7389
01/25/2018118.8135118.959118.3654118.5556
01/28/2018118.7472118.8051118.4282118.6778
01/29/2018118.6405119.0316118.5021118.7924
01/30/2018118.7307118.9472118.5945118.9047
01/31/2018118.7986119.0354118.5612118.7195
02/01/2018118.6487118.8849118.3029118.5849
02/04/2018118.5675118.8153118.4004118.7113
02/05/2018118.5918118.9317118.4077118.7331
02/06/2018118.7674118.8204118.5365118.7083
02/07/2018118.7407118.9111118.3671118.6281
02/08/2018118.6442118.8245118.356118.5689
02/11/2018118.6174118.6413118.2794118.2893
02/12/2018118.4413118.6275118.0782118.1234
02/13/2018118.172118.463117.9298118.152
02/14/2018118.0832118.3367118.005118.1798
02/15/2018118.2116118.3385118.0219118.1862
02/18/2018118.0994118.3999117.8451118.3289
02/19/2018118.2362118.3205117.9787118.1505
02/20/2018118.0835118.176117.7161117.9567
02/21/2018118.0603118.2298117.8543118.0746
02/22/2018118.0353118.1566117.8428117.9822
02/25/2018118.2419118.2419117.5423118.0841
02/26/2018118.0785118.1466117.7885117.926
02/27/2018117.9517118.1855117.8165117.8982
02/28/2018117.9175118.1546117.7435117.9082
03/01/2018117.8856118.158117.7678117.8937
03/04/2018117.913118.25117.7965118.0009
03/05/2018117.9861118.3719117.8761118.0427
03/06/2018118.026118.1358117.7945117.9584
03/07/2018117.987118.3592117.4794117.9407
03/08/2018117.8921118.1528117.6741117.7797
03/11/2018117.6999118.1124117.5849118.019
03/12/2018117.9905118.4104117.9403118.294
03/13/2018118.324118.5624118.18118.4608
03/14/2018118.4455118.5152118.1459118.2634
03/15/2018118.3062118.4641118.0545118.4255
03/18/2018118.3959118.4943118.1642118.2421
03/19/2018118.2415118.6345118.1621118.4794
03/20/2018118.4829118.7266118.3132118.4082
03/21/2018118.4696118.619118.2118.2709
03/22/2018118.3274118.7772118.212118.3009
03/25/2018118.2931118.7921117.9354118.6489
03/26/2018118.6625118.7104118.3932118.4963
03/27/2018118.5107118.6345118.3114118.5003
03/28/2018118.5673118.6384118.1614118.373
03/29/2018118.3185118.4572117.9533118.381
04/01/2018118.1814118.5861117.9423118.1057
04/02/2018118.2381118.3548117.8846118.1088
04/03/2018118.1914118.3212118.0143118.1595
04/04/2018118.0805118.2042117.9619118.1081
04/05/2018118.0967118.3151117.8352118.178
04/08/2018118.1595118.1686118.1407118.145
04/09/2018118.0951118.5675117.9397118.2412
04/10/2018118.2659118.3778118.0602118.2347
04/11/2018118.1942118.317118.0167118.1481
04/12/2018118.1752118.2253117.8873118.1253
04/15/2018118.1989118.3658117.9807118.0757
04/16/2018118.0928118.2442117.9559118.0812
04/17/2018118.1117118.3079117.9949118.0923
04/18/2018118.1418118.325118.0094118.0975
04/19/2018118.0994118.3044117.966118.2711
04/22/2018118.2306118.3016117.9138118.1525
04/23/2018118.1302118.2863117.9298118.1827
04/24/2018118.184118.314118.0225118.1441
04/25/2018118.2017118.2711117.9183118.0897
04/26/2018118.1024118.2984117.9774118.1955
04/29/2018118.1487118.2431117.8838118.1968
04/30/2018118.169118.2797118.0038118.1681
05/01/2018118.1855118.4667117.8157118.1078
05/02/2018118.1037118.3637117.906118.0863
05/03/2018118.0557118.2759117.7417118.236
05/06/2018118.1904118.2841117.9864118.1142
05/07/2018118.137118.3273117.9624118.2007
05/08/2018118.1787118.3826118.0727118.3136
05/09/2018118.1976118.601117.9619118.1784
05/10/2018118.1809118.3574118.0423118.2521
05/13/2018118.2079118.3078118.057118.0862
05/14/2018118.0804118.2602117.7849118.1079
05/15/2018118.145118.2021117.8833118.0868
05/16/2018118.1086118.3109117.9416118.091
05/17/2018118.1244118.2506117.9399118.1127
05/20/2018118.1156118.2377117.9678118.0879
05/21/2018118.0812118.2386117.9468118.093
05/22/2018118.1273118.3183117.6446118.1046
05/23/2018118.1763118.3819118.0338118.1413
05/24/2018118.2046118.3415118.0494118.091
05/27/2018118.0959118.277117.8514118.1462
05/28/2018118.0635118.3668117.8801118.0693
05/29/2018118.0932118.3507117.9821118.1152
05/30/2018118.1591118.3875117.9086118.098
05/31/2018118.069118.2586117.8699118.1403
06/03/2018118.1766118.3341117.9278118.016
06/04/2018118.0056118.2474117.8866117.9937
06/05/2018117.9653118.2735117.9031118.0501
06/06/2018118.0297118.1833117.9132117.9788
06/07/2018118.0135118.2146117.8341118.0244
06/10/2018118.0438118.5018118.0176118.1206
06/11/2018118.088118.3249117.8695118.1886
06/12/2018118.1904118.3415117.6586118.1626
06/13/2018118.0978118.246117.6603118.0992
06/14/2018118.1464118.2847117.891118.1407
06/17/2018118.0465118.2604117.971118.0794
06/18/2018118.0499118.2987117.4174118.1146
06/19/2018118.103118.2653117.9041118.05
06/20/2018118.0854118.3244117.8142117.9817
06/21/2018117.967118.2433117.8815118.1459
06/24/2018118.1226118.2527117.8649118.0168
06/25/2018118.0687118.1696117.7279117.9646
06/26/2018118.0122118.2838117.8119117.9636
06/27/2018118.0196118.219117.6583118.0428
06/28/2018117.9788118.5531117.7538118.0695
07/01/2018117.9935118.1183117.7988117.9549
07/02/2018117.9909118.3259117.8751117.9718
07/03/2018117.9584118.1926117.8372118.0221
07/04/2018118.0345118.3691117.8244118.0165
07/05/2018117.9682118.2213117.7212118.0478
07/08/2018117.984118.1697117.8748118.069
07/09/2018118.0869118.169117.8932118.0032
07/10/2018117.9156118.2152117.9094118.1154
07/11/2018118.0825118.2362117.8685118.0915
07/12/2018118.0755118.2281117.6879118.0914
07/15/2018117.9566118.1277117.8946118.0603
07/16/2018118.1485118.1782117.7809117.949
07/17/2018117.9634118.1049117.8374117.9509
07/18/2018117.9365118.1244117.6364117.9466
07/19/2018117.9712118.1421117.7657117.9375
07/22/2018118.0237118.1142117.8812117.9779
07/23/2018117.998118.0995117.9232117.9816
07/24/2018118.0392118.1831117.8729117.8915
07/25/2018117.9572118.1125117.7453117.8709
07/26/2018117.8947118.1155117.8375118.0431
07/29/2018117.9888118.1619117.9137118.0403
07/30/2018118.0187118.1469117.8585117.9584
07/31/2018117.9306118.1564117.8376118.0172
08/01/2018117.9807118.1174117.7796118.0147
08/02/2018117.9784118.1291117.8035117.9245
08/05/2018118.0337118.1076117.866117.9801
08/06/2018117.974118.2498117.885117.959
08/07/2018117.9357118.1377117.7153117.9765
08/08/2018118.0411118.065117.835117.9482
08/09/2018117.9855118.1745117.5572118.1374
08/12/2018117.9874118.1278117.8217117.9821
08/13/2018118.0172118.1277117.8448117.9533
08/14/2018117.9436118.0774117.7977117.9212
08/15/2018117.9555118.1667117.8016117.9561
08/16/2018118.0063118.207117.8436118.0479
08/19/2018118.0774118.1747117.8821117.9996
08/20/2018117.9546118.2962117.8573117.9808
08/21/2018117.9594118.2558117.8114118.048
08/22/2018118.0602118.2156117.9223118.0634
08/23/2018118.0272118.2979117.9815118.0962
08/26/2018118.158118.3585117.9108118.1947
08/27/2018118.142118.5785118.1142118.4264
08/28/2018118.4781118.6213118.2039118.2905
08/29/2018118.2753118.4732118.0382118.0985
08/30/2018118.2156118.3495117.9079118.2571
09/02/2018118.1567118.2432117.999118.0386
09/03/2018118.0588118.2025117.7183118.0301
09/04/2018118.0279118.4531117.8387118.1057
09/05/2018118.1078118.3781118.0055118.2775
09/06/2018118.2419118.4272118.0371118.3394
09/09/2018118.3291118.4682118.16118.3793
09/10/2018118.3802118.6359118.291118.413
09/11/2018118.4733118.5756118.1684118.2777
09/12/2018118.2883118.6558118.1401118.3666
09/13/2018118.4679118.5179118.0713118.3158
09/16/2018118.3543118.5007118.1377118.3719
09/17/2018118.3426118.4962118.1545118.2628
09/18/2018118.2813118.713118.0812118.1808
09/19/2018118.1506118.4937118.0205118.1746
09/20/2018118.1595118.2998117.9743118.2192
09/23/2018118.2544118.4154118.077118.1783
09/24/2018118.2461118.4274118.1215118.3049
09/25/2018118.3696118.6167118.1884118.4306
09/26/2018118.4667118.5342118.1848118.3533
09/27/2018118.3295118.4911118.1647118.2333
09/30/2018118.3159118.4651118.2289118.4075
10/01/2018118.3481118.6327118.0321118.4549
10/02/2018118.469118.6802118.2078118.4214
10/03/2018118.5266118.8418118.4599118.6454
10/04/2018118.6024118.8376118.5172118.6105
10/07/2018118.7129118.7941118.3762118.6038
10/08/2018118.6048118.7487118.3479118.4259
10/09/2018118.4326118.6637118.1779118.222
10/10/2018118.328118.5561118.0903118.2284
10/11/2018118.2224118.3853117.9358118.2693
10/14/2018118.3013118.3857118.071118.2798
10/15/2018118.312118.4447118.0676118.2257
10/16/2018118.1668118.5228118.0552118.3819
10/17/2018118.4439118.7791118.3277118.5774
10/18/2018118.6261118.7141118.3139118.4477
10/21/2018118.5614118.62118.1984118.3812
10/22/2018118.3498118.7964118.1814118.6549
10/23/2018118.6559118.7779118.0649118.6497
10/24/2018118.6193118.7222118.2296118.5242
10/25/2018118.5946118.6351118.2317118.5062
10/28/2018118.4517118.5107118.1595118.2519
10/29/2018118.2213118.4082118.1166118.2623
10/30/2018118.1303118.4642118.0938118.2537
10/31/2018118.2613118.6568118.09118.1475
11/01/2018118.275118.4464117.995118.3167
11/04/2018118.3809118.5034118.1524118.4353
11/05/2018118.4088118.5525118.2823118.3507
11/06/2018118.3647118.5819117.819118.3306
11/07/2018118.3442118.5335118.1577118.364
11/08/2018118.4233118.5227118.1839118.3391
11/11/2018118.1186118.1918117.2635117.3204
11/12/2018117.0866118.4653117.0702118.3925
11/13/2018118.3124118.7264118.0252118.1709
11/14/2018118.157118.469117.8799118.1934
11/15/2018118.2387118.5128118.0357118.2537
11/18/2018118.2188118.4924118.1412118.2681
11/19/2018118.2607118.4783118.1784118.4079
11/20/2018118.3783118.556118.1545118.3458
11/21/2018118.3562118.619118.26118.3802
11/22/2018118.381118.4931118.1633118.3981
11/25/2018118.4613118.6858118.3371118.4089
11/26/2018118.3913118.459118.318118.3809
11/27/2018118.3897118.4472118.3129118.3645
11/28/2018118.3763118.436118.1925118.2351
11/29/2018118.2285118.3056118.1278118.2256
12/02/2018118.1827118.4882118.1101118.16
12/03/2018118.1731118.2309118.0896118.1482
12/04/2018118.1453118.2329118.0566118.0952
12/05/2018118.0931118.2578118.0902118.2048
12/06/2018118.2313118.3571118.1523118.3041
12/09/2018118.3049118.4479118.2333118.3259
12/10/2018118.333118.4218118.2675118.3604
12/11/2018118.3704118.4163118.3161118.355
12/12/2018118.3378118.3743118.2671118.3434
12/13/2018118.3094118.4744118.2889118.4545
12/16/2018118.4387118.4974118.3127118.3769
12/17/2018118.3815118.446118.3061118.3619
12/18/2018118.3592118.4177118.23118.2894
12/19/2018118.2804118.3412118.1835118.2502
12/20/2018118.2587118.3593118.159118.3117
12/23/2018118.2759118.3436118.1393118.2135
12/24/2018118.189118.4852118.0616118.4852
12/25/2018118.4887118.6449118.0601118.1219
12/26/2018118.1252118.2913118.0961118.2021
12/27/2018118.2004118.2623118.1038118.196
12/30/2018118.1683118.3689118.0689118.2867
12/31/2018118.2695118.5524118.2619118.2969