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
17:50:00
117.3769 RSD
-0.0112 (%-0.01)
Previous Close: 117.3881·
Volatility: 0.0400
Day Low₺117.3513
Day High₺117.4036
Bid117.194
Ask117.5598

Market Data

Spot Rate
B:117.194
A:117.5598
Week over week (WoW)
+0.04%
Month over month (MoM)
-0.02%
Year to date (YTD)
+0.07%
Year over year (YoY)
+0.16%
Overview
Technicals
Comments
Archive

EURRSD: Euro / Serbian Dinar Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 117.4464
CLOSE 117.4469

Low

LOW 115.86

High

HIGH 118.3299
DATEOPENHIGHLOWCLOSE
01/02/2022117.5538117.782116.915116.9694
01/03/2022116.9747117.6218116.845117.57
01/04/2022117.5675117.664117.473117.6011
01/05/2022117.603117.6575117.5394117.5952
01/06/2022117.5926117.6634117.5346117.5902
01/09/2022117.5451117.6319117.1755117.5691
01/10/2022117.562117.6858117.5409117.5996
01/11/2022117.5973117.7873117.4936117.5932
01/12/2022117.5966117.7164117.5001117.6407
01/13/2022117.6653117.6867117.4918117.623
01/16/2022117.609117.6805117.4238117.5803
01/17/2022117.5851117.6685117.4748117.5861
01/18/2022117.5855117.7006117.492117.5883
01/19/2022117.5866117.6877117.4914117.5969
01/20/2022117.6034117.6632117.5237117.6054
01/23/2022117.6102117.6459117.325117.5814
01/24/2022117.5957117.6531117.5122117.5765
01/25/2022117.5807117.6922117.5359117.5886
01/26/2022117.5868117.6621117.462117.6117
01/27/2022117.5958117.6798117.453117.5988
01/30/2022117.5569117.783117.48117.6063
01/31/2022117.6106117.8793117.542117.5902
02/01/2022117.5876117.6658117.439117.5903
02/02/2022117.6001117.7029117.4465117.5775
02/03/2022117.5787117.6773117.4007117.5807
02/06/2022117.6653117.7599117.3266117.5879
02/07/2022117.5739117.663117.4995117.586
02/08/2022117.5952117.7093117.4738117.6423
02/09/2022117.6436117.6764117.3509117.5792
02/10/2022117.5821117.6602117.4646117.5814
02/13/2022117.5755117.7195117.353117.5745
02/14/2022117.5747117.6499117.5067117.5846
02/15/2022117.5873117.6554117.4911117.5781
02/16/2022117.579117.6901117.4864117.6309
02/17/2022117.6479117.7134117.5272117.5809
02/20/2022117.5504118.1015117.483117.586
02/21/2022117.5855117.6963117.473117.5816
02/22/2022117.5833117.825117.2951117.4038
02/23/2022117.4072117.7382117.0696117.6418
02/24/2022117.6359117.74117.5593117.6461
02/27/2022116.943117.7047116.0761117.6479
02/28/2022117.6464117.7037117.2518117.6549
03/01/2022117.6399117.7831117.2876117.5786
03/02/2022117.5743117.6995117.3832117.6548
03/03/2022117.6599117.7166117.4153117.6488
03/06/2022117.6169117.7065116.4953117.6517
03/07/2022117.6558117.7897117.3977117.6455
03/08/2022117.6163117.7541117.4601117.6434
03/09/2022117.6542118.1895116.6046117.6544
03/10/2022117.6522117.9591117.4057117.6632
03/13/2022117.7166117.9511117.5246117.6482
03/14/2022117.6441117.7114117.501117.6486
03/15/2022117.6318117.742117.5422117.6593
03/16/2022117.6471117.7654117.5372117.6563
03/17/2022117.6415117.7425117.5528117.6346
03/20/2022117.6999117.7586117.4911117.7122
03/21/2022117.7236117.7937117.6275117.7071
03/22/2022117.7342117.8052117.6229117.7116
03/23/2022117.7254117.8196117.5973117.7263
03/24/2022117.7306117.9133117.6059117.6966
03/27/2022117.7054117.8278117.2402117.7356
03/28/2022117.7551117.8686117.6383117.735
03/29/2022117.74117.884117.6596117.7238
03/30/2022117.7294117.9211117.6536117.7312
03/31/2022117.7328117.8067117.6647117.7169
04/03/2022117.6784117.8661117.6564117.7207
04/04/2022117.7403117.8172117.5142117.7287
04/05/2022117.7296117.8226117.6526117.7294
04/06/2022117.7197117.8682117.4077117.7241
04/07/2022117.7235117.7822117.6384117.7244
04/10/2022117.9672118.3299117.5921117.7437
04/11/2022117.7421117.8633117.5951117.7499
04/12/2022117.7674117.8763117.702117.7819
04/13/2022117.7554117.8638117.6728117.7565
04/14/2022117.7416117.8328117.6028117.7246
04/17/2022117.7349117.7973117.6688117.6948
04/18/2022117.7362117.7999117.6123117.671
04/19/2022117.6805117.7727117.6132117.6461
04/20/2022117.6505117.7125117.598117.6685
04/21/2022117.6683117.7207117.6014117.6714
04/24/2022117.6753117.764117.5455117.6465
04/25/2022117.6178117.7133117.5511117.6473
04/26/2022117.6546117.7335117.5569117.6557
04/27/2022117.6689117.7453117.5532117.6797
04/28/2022117.6811117.7195117.552117.6247
05/01/2022117.6448117.8352117.065117.2594
05/02/2022117.2472118.0699117.1105117.4352
05/03/2022117.4351117.8467117.2917117.6708
05/04/2022117.6754117.7387117.5865117.652
05/05/2022117.6572117.7307117.4799117.5926
05/08/2022117.5506117.7276117.045117.619
05/09/2022117.6247117.7117117.5018117.5791
05/10/2022117.5945117.7237117.3355117.6054
05/11/2022117.5952117.653117.5025117.5747
05/12/2022117.5548117.6399117.4196117.5064
05/15/2022117.4703117.6926117.4085117.5117
05/16/2022117.5179117.553117.3627117.4623
05/17/2022117.4886117.5353117.353117.46
05/18/2022117.485117.5402117.3749117.4875
05/19/2022117.4768117.5558117.357117.4918
05/22/2022117.5059118.0526117.4116117.5098
05/23/2022117.4849117.6117.4201117.5181
05/24/2022117.544117.607117.4227117.5093
05/25/2022117.5285117.599117.4094117.52
05/26/2022117.5375117.5862117.4048117.5103
05/29/2022117.5126117.6896117.4227117.493
05/30/2022117.4782117.5916117.4001117.4499
05/31/2022117.4774117.5087117.3514117.453
06/01/2022117.387117.4713117.297117.4195
06/02/2022117.4173117.5516117.2928117.3943
06/05/2022117.3971117.4585117.2725117.4043
06/06/2022117.376117.4736117.2815117.3953
06/07/2022117.3951117.4666117.2844117.4064
06/08/2022117.4032117.4856117.1336117.4198
06/09/2022117.4174117.4765117.233117.3379
06/12/2022117.3264117.4927116.8701117.3676
06/13/2022117.3763117.4844117.2559117.3902
06/14/2022117.3638117.5106117.267117.3973
06/15/2022117.3911117.509117.2752117.4238
06/16/2022117.4369117.4992117.2687117.3466
06/19/2022117.304117.9123117.286117.3745
06/20/2022117.4486117.4837117.3588117.4378
06/21/2022117.4214117.5093117.3562117.4
06/22/2022117.3937117.5628117.2766117.464
06/23/2022117.5035117.579116.9786117.4427
06/26/2022117.4488117.5856117.3225117.5128
06/27/2022117.4682117.5863117.3229117.4194
06/28/2022117.4223117.6403117.3552117.4143
06/29/2022117.4471117.4971117.2611117.3602
06/30/2022117.39117.4578117.2546117.3835
07/03/2022117.3808117.465117.2698117.3918
07/04/2022117.3759117.4672117.2966117.4038
07/05/2022117.4147117.4496117.2783117.3643
07/06/2022117.396117.4408117.2083117.3826
07/07/2022117.3694117.5843117.3005117.3932
07/10/2022117.3621117.4683116.775117.3845
07/11/2022117.3923117.4781117.2935117.4073
07/12/2022117.3861117.494116.9207117.3578
07/13/2022117.4157117.5825117.2768117.3575
07/14/2022117.3793117.7124117.2566117.3676
07/17/2022117.3119117.5407117.205117.367
07/18/2022117.361117.5101117.2508117.3853
07/19/2022117.3838117.5241117.2381117.4125
07/20/2022117.4168117.4948117.3064117.4266
07/21/2022117.4308117.5845117.3223117.4139
07/24/2022117.3897117.5961117.0359117.4153
07/25/2022117.4426117.4751117.2107117.3691
07/26/2022117.397117.5209117.2421117.3484
07/27/2022117.3492117.4921117.2158117.3262
07/28/2022117.3206117.4769117.2303117.3467
07/31/2022117.3083117.683117.13117.355
08/01/2022117.3725117.6348117.2914117.4039
08/02/2022117.4044117.4522117.3189117.3435
08/03/2022117.3467117.4623117.2238117.3679
08/04/2022117.3664117.4038117.1416117.2239
08/07/2022117.1844117.3945116.9562117.3092
08/08/2022117.3421117.4179117.2397117.3253
08/09/2022117.3251117.6331117.2461117.3556
08/10/2022117.3703117.3997117.2403117.3579
08/11/2022117.3514117.3951117.2336117.3633
08/14/2022117.3916117.4805117.155117.3347
08/15/2022117.3598117.4042117.2443117.3876
08/16/2022117.3463117.5482117.248117.3574
08/17/2022117.4037117.5647116.8907116.9507
08/18/2022116.9728117.45116.7661117.3089
08/21/2022117.3244117.4469117.138117.3488
08/22/2022117.3544117.6352117.2556117.3703
08/23/2022117.4126117.4501117.3012117.3523
08/24/2022117.3536117.5745117.1993117.3291
08/25/2022117.3395117.4148117.1914117.3146
08/28/2022117.3273117.4253116.7056117.3692
08/29/2022117.3721117.4242117.2503117.3526
08/30/2022117.3388117.6642117.0492117.4712
08/31/2022117.4606117.6439117.0918117.3353
09/01/2022117.3251117.422117.2656117.3503
09/04/2022117.2101117.4168116.4702117.3379
09/05/2022117.3139117.4261117.2523117.3105
09/06/2022117.3552117.4161117.2241117.3315
09/07/2022117.3157117.394117.2049117.33
09/08/2022117.335117.3939117.1985117.3205
09/11/2022117.6426117.9669117.2123117.3237
09/12/2022117.2993117.3857116.8485117.3447
09/13/2022117.3473117.378117.1995117.3298
09/14/2022117.3499117.3755117.1934117.3281
09/15/2022117.339117.3863117.1829117.3404
09/18/2022117.3177117.4947117.0953117.2775
09/19/2022117.2812117.3728117.2137117.3111
09/20/2022117.318117.3803116.97117.297
09/21/2022117.306117.3756117.2149117.2823
09/22/2022117.2911117.3931117.2068117.2957
09/25/2022117.2553117.5424115.86117.3314
09/26/2022117.3307117.3833117.2544117.2849
09/27/2022117.2724117.3848117.2408117.3161
09/28/2022117.3205117.3998117.2535117.3294
09/29/2022117.3422117.413117.1729117.337
10/02/2022117.326117.7146117.135117.3309
10/03/2022117.3354117.3843117.2603117.3232
10/04/2022117.3041117.4417117.2894117.3351
10/05/2022117.3225117.3908117.2798117.3329
10/06/2022117.3314117.3918116.8896117.2676
10/09/2022117.2338117.3934117.0825117.2902
10/10/2022117.2776117.3604117.1793117.2792
10/11/2022117.2621117.3602117.1702117.2706
10/12/2022117.2878117.3722116.5257117.241
10/13/2022117.2411117.3888117.1701117.2669
10/16/2022117.2959117.6413117.1697117.2737
10/17/2022117.2293117.3489117.1542117.2321
10/18/2022117.2435117.3983117.1839117.2744
10/19/2022117.2997117.3869117.1814117.2899
10/20/2022117.2849117.3963117.1959117.3099
10/23/2022117.3824117.7535116.8861117.2371
10/24/2022117.2285117.3621117.1815117.2754
10/25/2022117.2752117.3651117.1901117.2626
10/26/2022117.2688117.3705117.1878117.2934
10/27/2022117.3142117.4081117.2153117.3005
10/30/2022117.2677117.3727117.0113117.2727
10/31/2022117.2863117.3411117.1813117.2815
11/01/2022117.3032117.362117.0788117.2976
11/02/2022117.3063117.3428117.1704117.3059
11/03/2022117.3254117.3511117.1261117.2955
11/06/2022116.9877117.3465116.6251117.3093
11/07/2022117.3271117.3601117.1837117.2844
11/08/2022117.2647117.3618117.174117.2746
11/09/2022117.2348118.0112117.1744117.2821
11/10/2022117.2935117.3271117.1577117.261
11/13/2022117.2105117.4237116.6101117.2249
11/14/2022117.2049117.4711117.1908117.2968
11/15/2022117.3009117.4435117.1479117.288
11/16/2022117.2865117.3838117.1857117.2763
11/17/2022117.2906117.3423117.2268117.3118
11/20/2022117.3534117.4301117.2074117.2879
11/21/2022117.2739117.4571117.2417117.3113
11/22/2022117.3156117.4629117.2457117.2998
11/23/2022117.3099117.3862117.2719117.3371
11/24/2022117.3335117.4174117.2758117.32
11/27/2022117.1775117.5665116.6815117.3495
11/28/2022117.3547117.416117.2586117.3117
11/29/2022117.3108117.4921117.2234117.3197
11/30/2022117.3573117.3953117.1287117.3158
12/01/2022117.3079117.3711116.6396117.3126
12/04/2022117.2363117.7991117.0504117.2702
12/05/2022117.2626117.3742117.2202117.2615
12/06/2022117.2557117.3467117.0988117.245
12/07/2022117.245117.3496117.2142117.2626
12/08/2022117.2913117.3343116.8767117.2706
12/11/2022117.2903117.3697116.9441117.2882
12/12/2022117.2941117.9599117.2314117.3381
12/13/2022117.3515117.6569117.1311117.3823
12/14/2022117.3886117.5411117.2344117.395
12/15/2022117.4025117.8096117.2744117.3111
12/18/2022117.348117.8984117.2679117.3309
12/19/2022117.3479117.4712117.2122117.3444
12/20/2022117.3472117.4044117.2877117.3454
12/21/2022117.3352117.4075117.2059117.3059
12/22/2022117.3029117.3601117.2449117.3044
12/25/2022117.2922117.5219117.222117.275
12/26/2022117.275117.3678117.217117.28
12/27/2022117.28117.3699117.2595117.3158
12/28/2022117.3304117.4101117.2612117.2985
12/29/2022117.2942117.3898117.2228117.2825